BRKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	41.20	41.22	40.89	40.89	40.89	0.18%	4,038
Oct 29, 2026	41.03	41.03	40.81	40.81	40.81	0.25%	2,539
Oct 28, 2026	40.91	41.03	40.87	40.87	40.71	-0.04%	3,182
Oct 27, 2026	41.28	41.28	40.89	40.89	40.72	-0.89%	5,369
Oct 26, 2026	40.90	41.26	40.90	41.26	41.09	1.03%	7,167
Oct 23, 2026	41.11	41.25	40.79	40.84	40.67	-0.95%	12,171
Oct 22, 2026	41.00	41.45	41.00	41.23	41.06	0.65%	6,624
Oct 21, 2026	41.06	41.30	41.06	41.11	40.80	0.17%	14,787
Oct 20, 2026	40.71	41.04	40.71	41.04	40.72	0.96%	2,098
Oct 19, 2026	40.60	40.74	40.60	40.65	40.34	-0.04%	3,660
Oct 16, 2026	40.63	40.66	40.57	40.66	40.35	1.01%	8,240
Oct 15, 2026	40.71	40.72	40.26	40.26	39.95	-0.20%	4,610
Oct 14, 2026	40.09	40.43	40.09	40.43	40.03	0.72%	1,840
Oct 13, 2026	40.00	40.27	40.00	40.14	39.74	0.43%	26,762
Oct 12, 2026	39.78	39.99	39.78	39.97	39.57	0.47%	4,245
Oct 9, 2026	39.79	39.89	39.72	39.78	39.38	0.37%	3,986
Oct 8, 2026	39.45	39.73	39.45	39.63	39.24	0.48%	3,696
Oct 7, 2026	39.55	39.57	39.52	39.55	39.05	-	2,645
Oct 6, 2026	39.53	39.55	39.53	39.55	39.05	0.14%	1,096
Oct 5, 2026	39.33	39.51	39.31	39.49	39.00	0.38%	2,459
Oct 2, 2026	39.55	39.55	39.27	39.34	38.85	0.16%	4,480
Oct 1, 2026	39.02	39.28	39.02	39.28	38.79	0.38%	4,985
Sep 30, 2026	39.41	39.41	39.24	39.25	38.64	-0.61%	2,411
Sep 29, 2026	39.42	39.77	39.37	39.49	38.88	-0.06%	3,488
Sep 28, 2026	39.55	39.59	39.48	39.51	38.90	-0.40%	4,882
Sep 25, 2026	39.53	39.69	39.53	39.67	39.06	0.03%	7,674
Sep 24, 2026	39.80	39.83	39.65	39.65	39.04	-0.45%	1,338
Sep 23, 2026	39.80	40.06	39.80	39.97	39.22	0.82%	3,840
Sep 22, 2026	39.65	39.74	39.53	39.64	38.90	0.11%	7,296
Sep 21, 2026	40.48	40.48	39.60	39.60	38.86	-0.94%	3,734
Sep 18, 2026	39.75	39.98	39.75	39.98	39.23	0.04%	4,000
Sep 17, 2026	40.15	40.19	39.93	39.96	39.21	-1.30%	8,324
Sep 16, 2026	40.51	40.85	40.51	40.62	39.73	0.59%	4,582
Sep 15, 2026	40.31	40.38	40.26	40.38	39.49	0.16%	8,504
Sep 14, 2026	40.21	40.35	40.20	40.32	39.43	0.62%	2,764
Sep 11, 2026	39.91	40.07	39.85	40.07	39.19	0.64%	3,052
Sep 10, 2026	39.79	39.81	39.75	39.81	38.94	0.01%	3,242
Sep 9, 2026	39.84	39.96	39.84	39.95	38.93	0.25%	1,291
Sep 8, 2026	39.73	39.85	39.73	39.85	38.84	0.29%	4,109
Sep 4, 2026	39.80	40.06	39.73	39.74	38.72	-0.49%	4,275
Sep 3, 2026	40.07	40.07	39.83	39.93	38.91	0.47%	2,491
Sep 2, 2026	39.76	40.17	39.76	39.88	38.73	0.54%	6,054
Sep 1, 2026	39.83	39.83	39.67	39.67	38.53	-0.30%	3,582
Aug 31, 2026	39.44	39.82	39.44	39.79	38.64	-0.08%	9,902
Aug 28, 2026	39.87	39.87	39.82	39.82	38.67	0.17%	1,294
Aug 27, 2026	39.58	39.76	39.55	39.76	38.61	-0.11%	1,886
Aug 26, 2026	39.90	40.07	39.90	39.95	38.65	0.14%	3,337
Aug 25, 2026	39.83	39.92	39.82	39.89	38.60	0.05%	2,251
Aug 24, 2026	39.84	39.87	39.71	39.87	38.58	1.32%	15,200
Aug 21, 2026	39.50	39.52	39.35	39.35	38.07	-0.17%	2,615