BRKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	44.01	44.20	44.01	44.13	44.13	-0.23%	1,918
Jan 15, 2026	44.19	44.28	43.98	44.23	44.23	-0.70%	16,730
Jan 14, 2026	44.59	44.59	44.25	44.54	44.42	0.23%	8,471
Jan 13, 2026	44.48	44.60	44.35	44.44	44.32	-0.75%	5,017
Jan 12, 2026	45.04	45.04	44.67	44.78	44.65	0.13%	2,446
Jan 9, 2026	44.64	44.74	44.58	44.72	44.60	-0.11%	7,734
Jan 8, 2026	44.88	45.03	44.65	44.77	44.65	0.10%	21,514
Jan 7, 2026	44.75	44.75	44.28	44.73	44.50	-0.29%	4,539
Jan 6, 2026	44.65	44.92	44.65	44.86	44.63	0.06%	2,721
Jan 5, 2026	44.84	44.99	44.60	44.83	44.60	0.58%	4,819
Jan 2, 2026	44.84	44.84	44.43	44.57	44.35	-1.44%	3,240
Dec 31, 2025	45.25	45.45	45.23	45.23	44.86	-0.22%	2,861
Dec 30, 2025	45.23	45.35	45.20	45.32	44.96	0.48%	1,792
Dec 29, 2025	45.01	45.11	44.90	45.11	44.74	0.44%	1,110
Dec 26, 2025	45.12	45.12	44.89	44.91	44.55	-0.71%	2,508
Dec 24, 2025	45.20	45.23	45.12	45.23	44.73	-0.02%	1,817
Dec 23, 2025	45.10	45.24	45.10	45.24	44.74	-0.16%	1,216
Dec 22, 2025	44.90	45.31	44.90	45.31	44.81	0.70%	9,624
Dec 19, 2025	45.29	45.29	45.00	45.00	44.50	-0.99%	2,749
Dec 18, 2025	45.51	45.51	45.32	45.45	44.95	-0.43%	815
Dec 17, 2025	45.51	45.64	45.51	45.64	45.01	0.38%	989
Dec 16, 2025	45.80	45.80	45.29	45.47	44.84	-0.67%	11,650
Dec 15, 2025	43.85	45.78	43.85	45.78	45.14	1.18%	12,676
Dec 12, 2025	44.95	45.24	44.95	45.24	44.62	0.31%	2,821
Dec 11, 2025	44.88	45.10	44.81	45.10	44.48	0.97%	1,247
Dec 10, 2025	44.64	44.98	44.64	44.67	43.90	0.06%	1,947
Dec 9, 2025	45.29	45.36	44.64	44.64	43.87	-1.15%	2,794
Dec 8, 2025	45.75	45.75	44.66	45.16	44.39	-1.30%	9,142
Dec 5, 2025	45.60	45.78	45.60	45.75	44.97	0.16%	4,618
Dec 4, 2025	46.19	46.19	45.50	45.68	44.90	-0.93%	4,753
Dec 3, 2025	46.37	46.40	46.11	46.11	45.06	-0.41%	5,672
Dec 2, 2025	47.01	47.01	46.07	46.30	45.25	-0.25%	27,522
Dec 1, 2025	46.68	46.72	46.42	46.42	45.36	-0.62%	4,967
Nov 28, 2025	46.83	46.92	46.66	46.71	45.64	-0.05%	6,311
Nov 26, 2025	46.66	46.81	46.62	46.73	45.50	0.24%	8,336
Nov 25, 2025	46.64	46.64	46.49	46.62	45.39	0.18%	3,019
Nov 24, 2025	45.90	46.55	45.84	46.53	45.31	0.58%	91,247
Nov 21, 2025	46.05	46.45	46.05	46.26	45.04	0.13%	3,320
Nov 20, 2025	46.42	46.42	46.12	46.20	44.99	-0.10%	9,938
Nov 19, 2025	46.82	46.82	45.77	46.25	44.79	-0.76%	7,076
Nov 18, 2025	46.51	46.60	46.29	46.60	45.13	0.37%	2,836
Nov 17, 2025	46.89	47.03	46.43	46.43	44.96	-0.92%	11,545
Nov 14, 2025	47.17	47.40	46.70	46.86	45.38	-0.88%	3,691
Nov 13, 2025	46.97	47.27	46.77	47.27	45.78	0.60%	13,312
Nov 12, 2025	46.78	46.99	46.70	46.99	45.11	0.85%	13,717
Nov 11, 2025	46.72	46.78	46.51	46.60	44.73	0.03%	6,754
Nov 10, 2025	46.55	46.78	46.47	46.58	44.72	-0.22%	3,693
Nov 7, 2025	46.30	46.80	46.30	46.69	44.82	0.80%	6,129
Nov 6, 2025	46.19	46.34	46.15	46.32	44.47	0.42%	3,976
Nov 5, 2025	46.13	46.38	46.12	46.12	44.14	-0.09%	8,980