BRKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	39.69	39.85	39.69	39.81	-	-0.02%	1,671
Jul 22, 2026	39.95	39.96	39.88	39.96	39.82	-0.04%	1,387
Jul 21, 2026	39.85	39.99	39.85	39.98	39.84	-0.20%	1,994
Jul 20, 2026	40.25	40.25	39.80	40.06	39.91	0.05%	4,739
Jul 17, 2026	40.38	40.65	40.00	40.04	39.89	-0.12%	2,799
Jul 16, 2026	39.89	40.08	39.79	40.08	39.94	0.71%	1,768
Jul 15, 2026	40.00	40.17	39.95	39.95	39.66	-0.66%	4,448
Jul 14, 2026	40.39	40.57	40.22	40.22	39.92	-0.77%	1,853
Jul 13, 2026	41.00	41.00	40.41	40.53	40.23	0.44%	9,758
Jul 10, 2026	40.38	40.38	40.14	40.35	40.06	-	7,412
Jul 9, 2026	40.40	40.64	40.30	40.35	40.05	-0.24%	14,530
Jul 8, 2026	41.34	41.34	40.63	40.63	40.15	-1.69%	6,162
Jul 7, 2026	41.60	41.80	41.32	41.33	40.84	-0.20%	12,336
Jul 6, 2026	41.76	41.76	41.24	41.41	40.92	0.01%	4,650
Jul 2, 2026	41.27	41.45	41.27	41.41	40.92	0.56%	2,346
Jul 1, 2026	41.11	41.47	41.11	41.38	40.69	0.13%	1,698
Jun 30, 2026	41.18	41.33	41.18	41.33	40.64	0.58%	2,041
Jun 29, 2026	41.52	41.52	41.04	41.09	40.40	-0.31%	10,210
Jun 26, 2026	40.80	41.21	40.80	41.21	40.53	1.46%	5,733
Jun 25, 2026	40.96	40.96	40.56	40.62	39.94	-0.78%	8,789
Jun 24, 2026	40.92	41.22	40.92	41.08	40.26	0.26%	6,465
Jun 23, 2026	40.96	41.03	40.86	40.98	40.15	0.58%	4,923
Jun 22, 2026	41.03	41.03	40.74	40.74	39.92	0.17%	3,634
Jun 18, 2026	41.24	41.24	40.61	40.67	39.85	-0.10%	1,296
Jun 17, 2026	41.56	41.95	40.85	40.85	39.89	-0.57%	7,034
Jun 16, 2026	41.18	41.31	40.99	41.08	40.12	0.03%	2,773
Jun 15, 2026	40.38	41.17	40.38	41.07	40.11	0.87%	6,508
Jun 12, 2026	40.54	40.72	40.52	40.72	39.76	0.79%	7,103
Jun 11, 2026	40.40	40.40	40.20	40.40	39.45	-0.11%	2,387
Jun 10, 2026	40.98	40.98	40.59	40.59	39.49	-0.41%	9,264
Jun 9, 2026	40.98	40.98	40.60	40.76	39.66	-0.06%	2,995
Jun 8, 2026	40.13	40.88	40.13	40.78	39.68	-0.05%	3,744
Jun 5, 2026	40.89	40.89	40.73	40.81	39.70	0.99%	7,340
Jun 4, 2026	40.38	40.43	40.31	40.41	39.31	0.52%	2,119
Jun 3, 2026	40.07	40.59	39.99	40.36	39.11	0.72%	2,925
Jun 2, 2026	39.58	40.19	39.58	40.07	38.83	0.39%	2,563
Jun 1, 2026	40.46	40.46	39.80	39.91	38.68	-0.84%	6,347
May 29, 2026	40.31	40.33	40.25	40.25	39.00	-0.51%	2,807
May 28, 2026	40.51	40.59	40.46	40.46	39.20	-0.28%	2,420
May 27, 2026	41.04	41.04	40.74	40.75	39.31	-0.59%	2,036
May 26, 2026	40.75	41.00	40.75	41.00	39.55	-0.08%	1,004
May 22, 2026	40.85	41.15	40.85	41.03	39.58	0.79%	6,415
May 21, 2026	40.64	40.71	40.55	40.71	39.27	-0.17%	3,939
May 20, 2026	40.85	40.95	40.85	40.95	39.34	0.06%	2,622
May 19, 2026	41.27	41.30	40.92	40.92	39.31	-1.18%	1,310
May 18, 2026	40.85	41.41	40.85	41.41	39.78	1.08%	3,233
May 15, 2026	41.29	41.29	40.93	40.97	39.36	-0.37%	1,850
May 14, 2026	41.15	41.22	41.10	41.12	39.50	-0.41%	3,612
May 13, 2026	41.19	41.44	41.19	41.44	39.66	-0.10%	2,682
May 12, 2026	41.09	41.66	41.02	41.48	39.70	1.02%	3,201