BRKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	43.17	43.44	43.16	43.21	43.21	0.09%	2,521
Jan 15, 2026	43.40	43.40	43.03	43.17	43.17	-0.44%	10,669
Jan 14, 2026	43.55	44.19	43.31	43.36	43.36	-0.28%	9,800
Jan 13, 2026	43.75	43.75	43.33	43.48	43.48	-1.16%	13,053
Jan 12, 2026	43.58	43.99	43.53	43.99	43.99	-0.14%	7,807
Jan 9, 2026	44.09	44.10	43.78	44.05	43.91	-0.43%	7,069
Jan 8, 2026	44.06	44.56	44.03	44.24	44.10	1.12%	9,614
Jan 7, 2026	44.06	44.06	43.50	43.75	43.61	-0.70%	9,502
Jan 6, 2026	43.77	44.17	43.77	44.06	43.92	0.14%	7,630
Jan 5, 2026	43.78	44.47	43.78	44.00	43.86	0.05%	9,933
Jan 2, 2026	44.58	44.58	43.67	43.98	43.66	-1.46%	12,292
Dec 31, 2025	44.73	44.99	44.63	44.63	44.31	-0.29%	11,181
Dec 30, 2025	44.58	44.89	44.58	44.76	44.44	0.70%	10,739
Dec 29, 2025	44.36	44.58	44.18	44.45	44.13	0.32%	12,392
Dec 26, 2025	44.66	44.66	44.22	44.31	43.85	-0.81%	14,709
Dec 24, 2025	44.51	44.68	44.49	44.67	44.20	0.16%	6,948
Dec 23, 2025	44.51	44.78	44.42	44.60	44.13	-0.04%	6,720
Dec 22, 2025	44.26	44.62	44.19	44.62	44.15	0.59%	13,440
Dec 19, 2025	44.92	44.95	44.18	44.36	43.75	-1.62%	33,955
Dec 18, 2025	45.04	45.25	45.04	45.09	44.47	-0.29%	5,364
Dec 17, 2025	44.86	45.26	44.79	45.22	44.60	0.89%	6,603
Dec 16, 2025	45.58	45.58	44.71	44.82	44.21	-1.32%	6,354
Dec 15, 2025	45.11	45.46	44.96	45.42	44.80	1.33%	11,360
Dec 12, 2025	44.56	44.84	44.34	44.82	44.08	0.95%	13,876
Dec 11, 2025	44.20	44.61	44.16	44.40	43.66	1.19%	8,292
Dec 10, 2025	43.91	44.35	43.88	43.88	43.15	-0.25%	4,111
Dec 9, 2025	44.59	44.59	43.97	43.99	43.26	-1.19%	7,428
Dec 8, 2025	45.10	45.10	43.98	44.52	43.78	-2.52%	10,542
Dec 5, 2025	45.38	45.67	45.25	45.67	44.72	0.45%	4,178
Dec 4, 2025	45.69	45.75	45.21	45.47	44.52	-0.46%	4,167
Dec 3, 2025	46.16	46.16	45.68	45.68	44.73	-0.40%	3,033
Dec 2, 2025	45.98	45.98	45.50	45.86	44.91	-0.61%	13,989
Dec 1, 2025	46.44	46.55	46.14	46.14	45.18	-1.62%	6,902
Nov 28, 2025	46.85	47.10	46.84	46.90	45.77	0.62%	5,810
Nov 26, 2025	46.48	46.67	46.42	46.61	45.48	0.58%	5,952
Nov 25, 2025	46.23	46.60	46.12	46.34	45.22	0.35%	16,865
Nov 24, 2025	45.51	46.18	45.14	46.18	45.06	0.83%	9,090
Nov 21, 2025	45.91	46.35	45.80	45.80	44.50	0.28%	308,117
Nov 20, 2025	45.84	46.27	45.67	45.67	44.38	-0.02%	38,452
Nov 19, 2025	45.85	45.85	45.11	45.68	44.39	-0.74%	7,320
Nov 18, 2025	45.86	46.23	45.72	46.02	44.72	0.09%	18,787
Nov 17, 2025	46.72	46.84	45.98	45.98	44.68	-1.77%	12,990
Nov 14, 2025	47.36	47.44	46.50	46.81	45.30	-0.78%	23,178
Nov 13, 2025	46.23	47.31	46.23	47.18	45.66	2.25%	26,158
Nov 12, 2025	45.40	46.26	45.40	46.14	44.65	1.38%	14,558
Nov 11, 2025	45.45	45.53	45.18	45.51	44.04	-0.07%	21,301
Nov 10, 2025	45.90	45.92	45.42	45.54	44.07	-0.78%	22,124
Nov 7, 2025	45.31	45.90	45.31	45.90	44.30	1.48%	19,947
Nov 6, 2025	44.69	45.30	44.69	45.23	43.65	0.87%	12,619
Nov 5, 2025	44.84	45.24	44.67	44.84	43.28	0.45%	18,139