BRKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	40.85	41.15	40.85	41.03	41.03	0.79%	6,415
May 21, 2026	40.64	40.71	40.55	40.71	40.71	-0.17%	3,939
May 20, 2026	40.85	40.95	40.85	40.95	40.78	0.06%	2,622
May 19, 2026	41.27	41.30	40.92	40.92	40.75	-1.18%	1,310
May 18, 2026	40.85	41.41	40.85	41.41	41.24	1.08%	3,233
May 15, 2026	41.29	41.29	40.93	40.97	40.80	-0.37%	1,850
May 14, 2026	41.15	41.22	41.10	41.12	40.95	-0.41%	3,612
May 13, 2026	41.19	41.44	41.19	41.44	41.12	-0.10%	2,682
May 12, 2026	41.09	41.66	41.02	41.48	41.16	1.02%	3,201
May 11, 2026	40.57	41.07	40.57	41.06	40.74	0.50%	10,261
May 8, 2026	40.85	40.96	40.82	40.86	40.54	0.09%	6,592
May 7, 2026	40.66	41.00	40.66	40.82	40.50	0.80%	3,385
May 6, 2026	40.63	40.70	40.44	40.64	40.18	0.92%	4,178
May 5, 2026	40.26	40.42	40.25	40.27	39.81	-0.54%	1,883
May 4, 2026	40.72	40.94	40.36	40.49	40.03	-0.81%	1,758
May 1, 2026	40.98	41.04	40.81	40.81	40.35	-0.27%	3,833
Apr 30, 2026	40.85	40.93	40.84	40.93	40.46	-0.08%	1,492
Apr 29, 2026	41.16	41.17	41.01	41.11	40.50	-0.50%	9,666
Apr 28, 2026	41.29	41.32	41.20	41.32	40.70	0.88%	1,050
Apr 27, 2026	40.82	41.08	40.82	40.96	40.34	0.57%	2,915
Apr 24, 2026	40.64	40.75	40.60	40.72	40.11	-0.29%	20,913
Apr 23, 2026	40.66	40.84	40.66	40.84	40.23	1.04%	1,995
Apr 22, 2026	40.77	40.85	40.41	40.50	39.82	-0.63%	3,146
Apr 21, 2026	41.00	41.06	40.75	40.76	40.07	-0.61%	2,272
Apr 20, 2026	41.29	41.29	41.01	41.01	40.31	-0.38%	2,643
Apr 17, 2026	41.18	41.50	41.17	41.17	40.47	-0.13%	3,552
Apr 16, 2026	41.14	41.22	40.98	41.22	40.52	0.12%	4,438
Apr 15, 2026	41.51	41.51	41.34	41.34	40.47	-0.46%	1,813
Apr 14, 2026	41.50	41.53	41.50	41.53	40.66	-0.56%	731
Apr 13, 2026	41.54	41.76	41.52	41.76	40.89	0.20%	4,705
Apr 10, 2026	41.85	41.85	41.68	41.68	40.81	-0.58%	3,663
Apr 9, 2026	41.64	42.01	41.64	41.92	41.04	0.73%	1,035
Apr 8, 2026	41.80	41.82	41.63	41.74	40.75	0.46%	3,309
Apr 7, 2026	41.32	41.55	41.32	41.55	40.56	0.43%	747
Apr 6, 2026	41.25	41.78	41.25	41.37	40.39	-0.32%	20,108
Apr 2, 2026	41.47	41.65	41.46	41.50	40.52	-0.12%	1,472
Apr 1, 2026	41.66	41.78	41.66	41.73	40.56	0.11%	1,396
Mar 31, 2026	41.05	41.73	41.05	41.68	40.52	0.70%	6,911
Mar 30, 2026	41.44	41.51	41.32	41.40	40.24	1.41%	1,736
Mar 27, 2026	41.09	41.33	40.82	40.82	39.68	-1.14%	3,612
Mar 26, 2026	41.45	41.46	41.25	41.29	40.14	-0.42%	2,273
Mar 25, 2026	41.67	41.74	41.64	41.64	40.31	-0.29%	1,385
Mar 24, 2026	41.84	42.06	41.74	41.76	40.42	-0.21%	1,814
Mar 23, 2026	42.07	42.14	41.85	41.85	40.51	-	3,049
Mar 20, 2026	41.86	42.10	41.85	41.85	40.51	0.07%	2,235
Mar 19, 2026	41.99	41.99	41.74	41.82	40.48	-1.06%	1,860
Mar 18, 2026	42.63	42.63	42.30	42.44	40.91	-0.82%	1,955
Mar 17, 2026	43.09	43.09	42.79	42.79	41.25	-0.19%	761,340
Mar 16, 2026	42.88	43.12	42.78	42.87	41.33	0.38%	4,101
Mar 13, 2026	42.79	42.86	42.69	42.71	41.17	-0.12%	2,865