BRKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	40.98	41.04	40.81	40.81	40.81	-0.28%	3,830
Apr 30, 2026	40.85	40.93	40.84	40.93	40.93	-0.45%	1,492
Apr 29, 2026	41.16	41.17	41.01	41.11	40.96	-0.50%	9,666
Apr 28, 2026	41.29	41.32	41.20	41.32	41.16	0.88%	1,050
Apr 27, 2026	40.82	41.08	40.82	40.96	40.80	0.57%	2,915
Apr 24, 2026	40.64	40.75	40.60	40.72	40.57	-0.28%	20,913
Apr 23, 2026	40.66	40.84	40.66	40.84	40.69	0.83%	1,995
Apr 22, 2026	40.77	40.85	40.41	40.50	40.27	-0.63%	3,146
Apr 21, 2026	41.00	41.06	40.75	40.76	40.52	-0.61%	2,272
Apr 20, 2026	41.29	41.29	41.01	41.01	40.77	-0.38%	2,643
Apr 17, 2026	41.18	41.50	41.17	41.17	40.93	-0.13%	3,552
Apr 16, 2026	41.14	41.22	40.98	41.22	40.98	-0.29%	4,438
Apr 15, 2026	41.51	41.51	41.34	41.34	40.93	-0.46%	1,813
Apr 14, 2026	41.50	41.53	41.50	41.53	41.12	-0.56%	731
Apr 13, 2026	41.54	41.76	41.52	41.76	41.35	0.20%	4,705
Apr 10, 2026	41.85	41.85	41.68	41.68	41.27	-0.58%	3,663
Apr 9, 2026	41.64	42.01	41.64	41.92	41.51	0.43%	1,035
Apr 8, 2026	41.80	41.82	41.63	41.74	41.21	0.46%	3,309
Apr 7, 2026	41.32	41.55	41.32	41.55	41.02	0.43%	747
Apr 6, 2026	41.25	41.78	41.25	41.37	40.85	-0.32%	20,108
Apr 2, 2026	41.47	41.65	41.46	41.50	40.98	-0.55%	1,472
Apr 1, 2026	41.66	41.78	41.66	41.73	41.03	0.11%	1,396
Mar 31, 2026	41.05	41.73	41.05	41.68	40.98	0.70%	6,911
Mar 30, 2026	41.44	41.51	41.32	41.40	40.70	1.41%	1,736
Mar 27, 2026	41.09	41.33	40.82	40.82	40.13	-1.14%	3,612
Mar 26, 2026	41.45	41.46	41.25	41.29	40.59	-0.84%	2,273
Mar 25, 2026	41.67	41.74	41.64	41.64	40.77	-0.29%	1,385
Mar 24, 2026	41.84	42.06	41.74	41.76	40.89	-0.21%	1,814
Mar 23, 2026	42.07	42.14	41.85	41.85	40.97	-	3,049
Mar 20, 2026	41.86	42.10	41.85	41.85	40.97	0.07%	2,235
Mar 19, 2026	41.99	41.99	41.74	41.82	40.94	-1.46%	1,860
Mar 18, 2026	42.63	42.63	42.30	42.44	41.38	-0.82%	1,955
Mar 17, 2026	43.09	43.09	42.79	42.79	41.72	-0.19%	761,340
Mar 16, 2026	42.88	43.12	42.78	42.87	41.80	0.37%	4,101
Mar 13, 2026	42.79	42.86	42.69	42.71	41.64	-0.12%	2,865
Mar 12, 2026	42.69	42.78	42.58	42.76	41.69	-0.44%	2,307
Mar 11, 2026	43.00	43.00	42.73	42.95	41.73	-	4,908
Mar 10, 2026	42.86	43.13	42.85	42.95	41.73	-0.37%	1,439
Mar 9, 2026	42.60	43.12	42.60	43.11	41.89	-0.28%	4,041
Mar 6, 2026	43.38	43.38	42.91	43.23	42.00	-0.71%	2,712
Mar 5, 2026	42.94	43.54	42.88	43.54	42.31	3.79%	10,310
Mar 4, 2026	42.55	42.87	41.95	41.95	40.56	-0.76%	17,161
Mar 3, 2026	41.56	42.37	41.56	42.27	40.87	0.38%	6,425
Mar 2, 2026	43.77	43.77	42.03	42.11	40.71	-4.84%	13,249
Feb 27, 2026	44.00	44.25	44.00	44.25	42.78	0.43%	509,929
Feb 26, 2026	43.63	44.13	43.63	44.06	42.60	0.37%	3,733
Feb 25, 2026	43.82	43.96	43.61	43.90	42.29	0.30%	10,149
Feb 24, 2026	43.65	43.77	43.33	43.77	42.17	0.25%	7,844
Feb 23, 2026	44.24	44.24	43.66	43.66	42.06	-0.71%	51,168
Feb 20, 2026	43.92	43.97	43.67	43.97	42.36	0.05%	3,838