BRKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	40.54	40.72	40.52	40.72	40.72	0.79%	7,103
Jun 11, 2026	40.40	40.40	40.20	40.40	40.40	-0.11%	2,386
Jun 10, 2026	40.98	40.98	40.59	40.59	40.44	-0.41%	9,264
Jun 9, 2026	40.98	40.98	40.60	40.76	40.61	-0.06%	2,995
Jun 8, 2026	40.13	40.88	40.13	40.78	40.63	-0.05%	3,744
Jun 5, 2026	40.89	40.89	40.73	40.81	40.65	0.99%	7,340
Jun 4, 2026	40.38	40.43	40.31	40.41	40.26	0.52%	2,119
Jun 3, 2026	40.07	40.59	39.99	40.36	40.05	0.72%	2,925
Jun 2, 2026	39.58	40.19	39.58	40.07	39.76	0.39%	2,563
Jun 1, 2026	40.46	40.46	39.80	39.91	39.61	-0.84%	6,347
May 29, 2026	40.31	40.33	40.25	40.25	39.94	-0.51%	2,807
May 28, 2026	40.51	40.59	40.46	40.46	40.14	-0.28%	2,420
May 27, 2026	41.04	41.04	40.74	40.75	40.26	-0.59%	2,036
May 26, 2026	40.75	41.00	40.75	41.00	40.50	-0.08%	1,004
May 22, 2026	40.85	41.15	40.85	41.03	40.53	0.79%	6,415
May 21, 2026	40.64	40.71	40.55	40.71	40.21	-0.17%	3,939
May 20, 2026	40.85	40.95	40.85	40.95	40.28	0.06%	2,622
May 19, 2026	41.27	41.30	40.92	40.92	40.26	-1.18%	1,310
May 18, 2026	40.85	41.41	40.85	41.41	40.74	1.08%	3,233
May 15, 2026	41.29	41.29	40.93	40.97	40.30	-0.37%	1,850
May 14, 2026	41.15	41.22	41.10	41.12	40.45	-0.41%	3,612
May 13, 2026	41.19	41.44	41.19	41.44	40.62	-0.10%	2,682
May 12, 2026	41.09	41.66	41.02	41.48	40.66	1.02%	3,201
May 11, 2026	40.57	41.07	40.57	41.06	40.25	0.50%	10,261
May 8, 2026	40.85	40.96	40.82	40.86	40.05	0.09%	6,592
May 7, 2026	40.66	41.00	40.66	40.82	40.01	0.80%	3,385
May 6, 2026	40.63	40.70	40.44	40.64	39.69	0.92%	4,178
May 5, 2026	40.26	40.42	40.25	40.27	39.33	-0.54%	1,883
May 4, 2026	40.72	40.94	40.36	40.49	39.54	-0.81%	1,758
May 1, 2026	40.98	41.04	40.81	40.81	39.86	-0.27%	3,833
Apr 30, 2026	40.85	40.93	40.84	40.93	39.97	-0.08%	1,492
Apr 29, 2026	41.16	41.17	41.01	41.11	40.00	-0.50%	9,666
Apr 28, 2026	41.29	41.32	41.20	41.32	40.20	0.88%	1,050
Apr 27, 2026	40.82	41.08	40.82	40.96	39.85	0.57%	2,915
Apr 24, 2026	40.64	40.75	40.60	40.72	39.63	-0.29%	20,913
Apr 23, 2026	40.66	40.84	40.66	40.84	39.74	1.04%	1,995
Apr 22, 2026	40.77	40.85	40.41	40.50	39.33	-0.63%	3,146
Apr 21, 2026	41.00	41.06	40.75	40.76	39.58	-0.61%	2,272
Apr 20, 2026	41.29	41.29	41.01	41.01	39.82	-0.38%	2,643
Apr 17, 2026	41.18	41.50	41.17	41.17	39.98	-0.13%	3,552
Apr 16, 2026	41.14	41.22	40.98	41.22	40.03	0.12%	4,438
Apr 15, 2026	41.51	41.51	41.34	41.34	39.98	-0.46%	1,813
Apr 14, 2026	41.50	41.53	41.50	41.53	40.16	-0.56%	731
Apr 13, 2026	41.54	41.76	41.52	41.76	40.39	0.20%	4,705
Apr 10, 2026	41.85	41.85	41.68	41.68	40.31	-0.58%	3,663
Apr 9, 2026	41.64	42.01	41.64	41.92	40.55	0.73%	1,035
Apr 8, 2026	41.80	41.82	41.63	41.74	40.25	0.46%	3,309
Apr 7, 2026	41.32	41.55	41.32	41.55	40.07	0.43%	747
Apr 6, 2026	41.25	41.78	41.25	41.37	39.90	-0.32%	20,108
Apr 2, 2026	41.47	41.65	41.46	41.50	40.02	-0.12%	1,472