BRKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	22.10	22.11	21.74	21.85	21.85	-0.13%	35,542
Jul 21, 2026	22.00	22.00	21.70	21.88	21.88	-0.80%	22,600
Jul 20, 2026	21.81	22.09	21.81	22.05	22.05	0.05%	12,975
Jul 17, 2026	22.55	23.08	22.00	22.04	22.04	-0.45%	77,882
Jul 16, 2026	21.86	22.20	21.61	22.14	22.14	1.48%	90,206
Jul 15, 2026	21.95	22.18	21.73	21.82	21.82	-1.24%	100,676
Jul 14, 2026	22.20	22.58	22.06	22.09	22.09	-2.07%	43,620
Jul 13, 2026	22.34	22.99	22.33	22.56	22.56	1.04%	59,351
Jul 10, 2026	22.62	22.62	22.07	22.32	22.32	-0.36%	50,062
Jul 9, 2026	22.37	22.70	22.27	22.40	22.40	-0.26%	58,526
Jul 8, 2026	23.28	23.28	22.44	22.46	22.46	-3.68%	65,209
Jul 7, 2026	23.79	24.07	23.24	23.32	23.32	-0.83%	159,662
Jul 6, 2026	23.65	23.66	23.31	23.52	23.51	-0.36%	98,331
Jul 2, 2026	22.92	23.63	22.92	23.60	23.60	2.97%	82,454
Jul 1, 2026	22.98	23.29	22.89	22.92	22.92	-0.26%	76,405
Jun 30, 2026	22.46	22.98	22.46	22.98	22.98	1.75%	48,122
Jun 29, 2026	22.81	22.96	22.52	22.59	22.59	-0.80%	80,939
Jun 26, 2026	22.20	22.82	22.05	22.77	22.77	4.01%	117,728
Jun 25, 2026	22.31	22.56	21.82	21.89	21.89	-2.74%	98,067
Jun 24, 2026	22.35	22.86	22.34	22.51	22.51	0.75%	113,729
Jun 23, 2026	22.10	22.49	22.10	22.34	22.34	1.42%	43,652
Jun 22, 2026	22.05	22.38	21.92	22.14	22.03	0.15%	49,401
Jun 18, 2026	22.52	22.60	21.87	22.11	21.99	-0.96%	86,814
Jun 17, 2026	22.48	22.58	22.07	22.32	22.21	-1.63%	99,046
Jun 16, 2026	22.86	23.12	22.48	22.69	22.58	-0.22%	131,675
Jun 15, 2026	22.02	22.90	22.02	22.74	22.62	2.66%	124,291
Jun 12, 2026	21.99	22.24	21.79	22.15	22.04	1.98%	55,411
Jun 11, 2026	21.58	21.93	21.50	21.72	21.61	-0.05%	108,529
Jun 10, 2026	22.24	22.30	21.70	21.73	21.62	-1.67%	117,763
Jun 9, 2026	21.89	22.35	21.82	22.10	21.99	0.55%	109,400
Jun 8, 2026	22.04	22.35	21.86	21.98	21.87	-0.63%	182,093
Jun 5, 2026	21.48	22.38	21.43	22.12	22.01	3.61%	869,307
Jun 4, 2026	21.50	21.68	20.97	21.35	21.24	1.28%	230,431
Jun 3, 2026	20.70	21.47	20.63	21.08	20.97	1.64%	275,570
Jun 2, 2026	20.52	20.88	20.44	20.74	20.63	0.80%	175,348
Jun 1, 2026	20.90	20.92	20.40	20.58	20.47	-1.79%	286,659
May 29, 2026	21.12	21.12	20.79	20.95	20.84	-1.23%	480,087
May 28, 2026	21.50	21.62	21.21	21.21	21.10	-1.21%	128,895
May 27, 2026	21.81	22.04	21.41	21.47	21.36	-1.76%	111,236
May 26, 2026	22.07	22.16	21.79	21.85	21.74	-0.84%	91,484
May 22, 2026	21.43	22.14	21.43	22.04	21.93	2.49%	122,559
May 21, 2026	21.50	21.55	21.11	21.51	21.40	-0.36%	68,266
May 20, 2026	21.71	21.74	21.33	21.58	21.47	0.04%	114,794
May 19, 2026	22.20	22.25	21.55	21.58	21.47	-2.86%	145,594
May 18, 2026	21.68	22.37	21.65	22.21	22.10	1.97%	439,817
May 15, 2026	22.20	22.28	21.70	21.78	21.67	-0.66%	107,844
May 14, 2026	22.09	22.14	21.70	21.93	21.81	-0.52%	78,002
May 13, 2026	21.71	22.18	21.65	22.04	21.93	-0.10%	148,094
May 12, 2026	21.67	22.41	21.49	22.06	21.95	2.57%	306,247
May 11, 2026	21.26	21.60	21.26	21.51	21.40	1.36%	252,568