BRKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	41.85	41.85	41.68	41.68	41.68	-0.58%	3,663
Apr 9, 2026	41.64	42.01	41.64	41.92	41.92	0.43%	1,035
Apr 8, 2026	41.80	41.82	41.63	41.74	41.62	0.46%	3,309
Apr 7, 2026	41.32	41.55	41.32	41.55	41.43	0.43%	747
Apr 6, 2026	41.25	41.78	41.25	41.37	41.25	-0.32%	20,108
Apr 2, 2026	41.47	41.65	41.46	41.50	41.38	-0.55%	1,472
Apr 1, 2026	41.66	41.78	41.66	41.73	41.43	0.11%	1,396
Mar 31, 2026	41.05	41.73	41.05	41.68	41.38	0.70%	6,911
Mar 30, 2026	41.44	41.51	41.32	41.40	41.10	1.41%	1,736
Mar 27, 2026	41.09	41.33	40.82	40.82	40.53	-1.14%	3,612
Mar 26, 2026	41.45	41.46	41.25	41.29	40.99	-0.84%	2,273
Mar 25, 2026	41.67	41.74	41.64	41.64	41.17	-0.29%	1,385
Mar 24, 2026	41.84	42.06	41.74	41.76	41.29	-0.21%	1,814
Mar 23, 2026	42.07	42.14	41.85	41.85	41.37	-	3,049
Mar 20, 2026	41.86	42.10	41.85	41.85	41.38	0.07%	2,235
Mar 19, 2026	41.99	41.99	41.74	41.82	41.35	-1.46%	1,860
Mar 18, 2026	42.63	42.63	42.30	42.44	41.79	-0.82%	1,955
Mar 17, 2026	43.09	43.09	42.79	42.79	42.13	-0.19%	761,340
Mar 16, 2026	42.88	43.12	42.78	42.87	42.21	0.37%	4,101
Mar 13, 2026	42.79	42.86	42.69	42.71	42.05	-0.12%	2,865
Mar 12, 2026	42.69	42.78	42.58	42.76	42.10	-0.44%	2,307
Mar 11, 2026	43.00	43.00	42.73	42.95	42.14	-	4,908
Mar 10, 2026	42.86	43.13	42.85	42.95	42.14	-0.37%	1,439
Mar 9, 2026	42.60	43.12	42.60	43.11	42.30	-0.28%	4,041
Mar 6, 2026	43.38	43.38	42.91	43.23	42.42	-0.71%	2,712
Mar 5, 2026	42.94	43.54	42.88	43.54	42.72	3.79%	10,310
Mar 4, 2026	42.55	42.87	41.95	41.95	40.96	-0.76%	17,161
Mar 3, 2026	41.56	42.37	41.56	42.27	41.27	0.38%	6,425
Mar 2, 2026	43.77	43.77	42.03	42.11	41.11	-4.84%	13,249
Feb 27, 2026	44.00	44.25	44.00	44.25	43.20	0.43%	509,929
Feb 26, 2026	43.63	44.13	43.63	44.06	43.02	0.37%	3,733
Feb 25, 2026	43.82	43.96	43.61	43.90	42.71	0.30%	10,149
Feb 24, 2026	43.65	43.77	43.33	43.77	42.58	0.25%	7,844
Feb 23, 2026	44.24	44.24	43.66	43.66	42.48	-0.71%	51,168
Feb 20, 2026	43.92	43.97	43.67	43.97	42.78	0.05%	3,838
Feb 19, 2026	44.13	44.16	43.93	43.95	42.76	-0.65%	1,832
Feb 18, 2026	44.54	44.54	44.20	44.24	42.89	-0.57%	2,350
Feb 17, 2026	44.16	44.67	44.16	44.49	43.14	0.82%	7,604
Feb 13, 2026	44.11	44.47	44.11	44.12	42.78	-0.58%	4,249
Feb 12, 2026	44.67	44.76	44.38	44.38	43.03	0.11%	4,408
Feb 11, 2026	44.41	44.48	44.17	44.33	42.84	-0.04%	2,384
Feb 10, 2026	44.18	44.35	44.18	44.35	42.86	0.31%	1,857
Feb 9, 2026	44.40	44.40	44.21	44.21	42.72	-1.82%	2,617
Feb 6, 2026	44.98	45.03	44.77	45.03	43.52	0.86%	2,913
Feb 5, 2026	44.21	44.65	44.21	44.65	43.15	-0.16%	2,462
Feb 4, 2026	44.45	45.24	44.45	44.72	43.09	1.94%	4,204
Feb 3, 2026	43.14	43.98	43.14	43.87	42.27	1.19%	1,972
Feb 2, 2026	42.99	43.35	42.95	43.35	41.77	1.02%	1,211
Jan 30, 2026	42.65	42.91	42.56	42.91	41.35	0.84%	2,750
Jan 29, 2026	42.71	42.71	42.49	42.56	41.00	0.16%	4,864