BRKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	39.83	39.83	39.67	39.67	39.67	-0.30%	3,582
Aug 31, 2026	39.44	39.82	39.44	39.79	39.79	-0.08%	9,902
Aug 28, 2026	39.87	39.87	39.82	39.82	39.82	0.17%	1,293
Aug 27, 2026	39.58	39.76	39.55	39.76	39.76	-0.11%	1,885
Aug 26, 2026	39.90	40.07	39.90	39.95	39.80	0.14%	3,337
Aug 25, 2026	39.83	39.92	39.82	39.89	39.75	0.05%	2,251
Aug 24, 2026	39.84	39.87	39.71	39.87	39.72	1.32%	15,200
Aug 21, 2026	39.50	39.52	39.35	39.35	39.20	-0.17%	2,615
Aug 20, 2026	39.94	39.94	39.40	39.42	39.27	-0.56%	4,522
Aug 19, 2026	39.68	40.11	39.68	39.78	39.49	-0.49%	3,295
Aug 18, 2026	39.85	39.99	39.85	39.98	39.69	0.95%	8,661
Aug 17, 2026	40.02	40.08	39.60	39.60	39.32	-1.08%	5,467
Aug 14, 2026	40.04	40.29	40.03	40.03	39.74	-0.66%	4,630
Aug 13, 2026	40.32	40.32	40.21	40.30	40.01	-0.28%	3,586
Aug 12, 2026	41.00	41.00	40.50	40.56	40.12	-1.23%	6,444
Aug 11, 2026	41.81	41.81	41.07	41.07	40.62	-1.73%	2,205
Aug 10, 2026	41.41	42.08	41.41	41.79	41.33	1.41%	3,229
Aug 7, 2026	41.60	41.60	41.19	41.21	40.76	-0.36%	5,328
Aug 6, 2026	41.30	41.42	41.21	41.35	40.91	0.35%	14,242
Aug 5, 2026	41.61	41.61	41.12	41.35	40.76	0.21%	14,170
Aug 4, 2026	40.95	41.27	40.92	41.27	40.68	0.61%	1,563
Aug 3, 2026	41.08	41.22	40.99	41.02	40.43	0.40%	3,238
Jul 31, 2026	40.63	40.90	40.63	40.85	40.27	0.36%	2,981
Jul 30, 2026	40.58	40.71	40.56	40.71	40.13	-0.05%	737
Jul 29, 2026	40.97	40.97	40.86	40.87	40.15	-0.32%	3,397
Jul 28, 2026	40.51	41.00	40.51	41.00	40.27	1.76%	4,414
Jul 27, 2026	40.24	40.30	40.19	40.30	39.58	0.39%	993
Jul 24, 2026	39.96	40.14	39.96	40.14	39.42	0.10%	986
Jul 23, 2026	39.69	40.10	39.69	40.10	39.39	0.70%	3,464
Jul 22, 2026	39.95	39.96	39.88	39.96	39.11	-0.04%	1,387
Jul 21, 2026	39.85	39.99	39.85	39.98	39.13	-0.20%	1,994
Jul 20, 2026	40.25	40.25	39.80	40.06	39.20	0.05%	4,739
Jul 17, 2026	40.38	40.65	40.00	40.04	39.18	-0.12%	2,799
Jul 16, 2026	39.89	40.08	39.79	40.08	39.23	0.71%	1,768
Jul 15, 2026	40.00	40.17	39.95	39.95	38.95	-0.66%	4,448
Jul 14, 2026	40.39	40.57	40.22	40.22	39.21	-0.77%	1,853
Jul 13, 2026	41.00	41.00	40.41	40.53	39.51	0.44%	9,758
Jul 10, 2026	40.38	40.38	40.14	40.35	39.34	-	7,412
Jul 9, 2026	40.40	40.64	40.30	40.35	39.34	-0.24%	14,530
Jul 8, 2026	41.34	41.34	40.63	40.63	39.43	-1.69%	6,162
Jul 7, 2026	41.60	41.80	41.32	41.33	40.11	-0.20%	12,336
Jul 6, 2026	41.76	41.76	41.24	41.41	40.19	0.01%	4,650
Jul 2, 2026	41.27	41.45	41.27	41.41	40.19	0.56%	2,346
Jul 1, 2026	41.11	41.47	41.11	41.38	39.96	0.13%	1,698
Jun 30, 2026	41.18	41.33	41.18	41.33	39.91	0.58%	2,041
Jun 29, 2026	41.52	41.52	41.04	41.09	39.68	-0.31%	10,210
Jun 26, 2026	40.80	41.21	40.80	41.21	39.80	1.46%	5,733
Jun 25, 2026	40.96	40.96	40.56	40.62	39.23	-0.78%	8,789
Jun 24, 2026	40.92	41.22	40.92	41.08	39.54	0.26%	6,465
Jun 23, 2026	40.96	41.03	40.86	40.98	39.44	0.58%	4,923