BRKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	25.58	25.76	25.20	25.33	25.33	0.48%	41,553
Jan 17, 2025	24.83	25.57	24.67	25.21	25.21	2.06%	40,360
Jan 16, 2025	24.45	24.74	24.25	24.70	24.70	1.73%	63,911
Jan 15, 2025	24.00	24.34	23.80	24.28	24.28	3.76%	68,332
Jan 14, 2025	22.99	23.40	22.83	23.40	23.40	2.54%	7,652
Jan 13, 2025	22.48	22.85	22.48	22.82	22.82	0.62%	7,091
Jan 10, 2025	23.58	23.58	22.44	22.68	22.68	-4.18%	32,915
Jan 8, 2025	23.90	23.90	23.41	23.67	23.67	-0.59%	9,264
Jan 7, 2025	23.66	24.09	23.66	23.81	23.81	0.72%	18,928
Jan 6, 2025	23.98	24.09	23.53	23.64	23.64	-1.01%	68,633
Jan 3, 2025	23.80	23.93	23.56	23.88	23.88	1.06%	24,765
Jan 2, 2025	24.18	24.19	23.47	23.63	23.63	-1.17%	36,892
Dec 31, 2024	23.78	23.91	23.64	23.91	23.91	0.59%	15,372
Dec 30, 2024	24.08	24.08	23.49	23.77	23.77	-2.02%	32,821
Dec 27, 2024	24.57	24.65	24.00	24.26	24.26	-0.98%	45,450
Dec 26, 2024	24.39	24.53	24.31	24.50	24.50	-0.04%	46,564
Dec 24, 2024	24.16	24.51	24.00	24.51	24.51	2.00%	16,312
Dec 23, 2024	23.94	24.03	23.52	24.03	24.03	0.25%	33,495
Dec 20, 2024	23.40	24.42	22.65	23.97	23.97	1.78%	79,833
Dec 19, 2024	23.92	24.00	23.53	23.55	23.55	1.20%	23,909
Dec 18, 2024	24.43	24.53	23.24	23.27	23.27	-4.04%	59,240
Dec 17, 2024	24.18	24.30	23.87	24.25	24.25	-	58,370
Dec 16, 2024	24.65	24.65	24.14	24.25	24.25	-1.02%	39,565
Dec 13, 2024	24.82	24.82	24.40	24.50	24.50	-0.49%	18,095
Dec 12, 2024	25.00	25.00	24.55	24.62	24.62	-1.10%	41,962