BRKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	48.66	49.29	48.66	48.85	48.85	0.64%	36,338
Aug 28, 2025	48.16	48.54	48.13	48.54	48.54	0.85%	19,367
Aug 27, 2025	47.61	48.27	47.61	48.13	48.13	1.33%	22,269
Aug 26, 2025	46.75	47.50	46.75	47.50	47.50	1.13%	17,262
Aug 25, 2025	47.20	47.20	46.34	46.97	46.97	-2.08%	36,235
Aug 22, 2025	48.37	48.37	47.78	47.97	47.19	-0.04%	53,560
Aug 21, 2025	47.92	48.05	47.43	47.99	47.21	-0.13%	20,193
Aug 20, 2025	47.85	48.39	47.85	48.05	47.27	1.01%	27,337
Aug 19, 2025	46.89	47.70	46.89	47.57	46.80	1.59%	23,560
Aug 18, 2025	46.83	46.84	46.46	46.82	46.06	-0.36%	14,487
Aug 15, 2025	47.30	47.46	46.86	46.99	45.96	-0.33%	20,778
Aug 14, 2025	47.00	47.23	46.70	47.15	46.12	0.16%	10,218
Aug 13, 2025	46.37	47.15	46.37	47.07	46.04	1.93%	16,635
Aug 12, 2025	45.70	46.40	45.70	46.18	45.17	1.48%	4,325
Aug 11, 2025	45.72	45.90	45.39	45.51	44.52	-0.74%	6,912
Aug 8, 2025	45.65	45.87	45.56	45.85	44.55	0.78%	10,595
Aug 7, 2025	46.48	46.70	45.49	45.49	44.21	-1.78%	15,537
Aug 6, 2025	45.74	46.33	45.70	46.32	45.01	1.12%	8,296
Aug 5, 2025	45.22	46.10	45.22	45.80	44.51	1.45%	16,512
Aug 4, 2025	46.77	46.77	44.68	45.15	43.87	-3.96%	18,586
Aug 1, 2025	47.27	47.32	46.85	47.01	45.47	-0.32%	14,923
Jul 31, 2025	47.30	47.62	47.04	47.16	45.61	-0.54%	21,436
Jul 30, 2025	47.27	47.74	47.23	47.42	45.86	-0.26%	14,905
Jul 29, 2025	48.14	48.51	47.54	47.54	45.98	-1.11%	20,075
Jul 28, 2025	48.45	48.71	48.07	48.07	46.49	-1.54%	23,751
Jul 25, 2025	48.64	48.83	48.31	48.83	46.86	0.58%	17,890
Jul 24, 2025	48.63	49.04	48.50	48.54	46.59	-0.19%	28,603
Jul 23, 2025	48.42	48.87	48.27	48.63	46.67	1.02%	11,198
Jul 22, 2025	47.67	48.60	47.67	48.14	46.20	0.84%	10,954
Jul 21, 2025	47.71	48.03	47.63	47.74	45.82	-0.49%	8,291
Jul 18, 2025	48.07	48.49	47.98	47.98	45.67	0.02%	6,748
Jul 17, 2025	47.59	47.97	47.40	47.97	45.66	0.53%	4,029
Jul 16, 2025	47.73	47.78	47.42	47.71	45.42	0.35%	5,700
Jul 15, 2025	48.32	48.32	47.54	47.54	45.26	-1.65%	7,343
Jul 14, 2025	48.00	48.46	48.00	48.34	46.02	-0.11%	3,211
Jul 11, 2025	48.37	48.53	47.95	48.40	45.87	-0.64%	11,195
Jul 10, 2025	48.81	48.81	48.47	48.71	46.17	-0.33%	4,304
Jul 9, 2025	48.74	48.87	48.46	48.87	46.32	0.41%	4,631
Jul 8, 2025	48.45	48.85	48.45	48.67	46.14	-0.06%	6,655
Jul 7, 2025	49.59	49.60	48.63	48.70	46.16	-2.18%	7,479
Jul 3, 2025	49.38	49.91	49.38	49.78	46.98	1.14%	3,520
Jul 2, 2025	50.56	50.56	49.16	49.22	46.45	-2.40%	8,700
Jul 1, 2025	49.92	50.51	49.78	50.43	47.59	1.25%	3,348
Jun 30, 2025	49.88	50.12	49.79	49.81	47.00	-0.70%	8,252
Jun 27, 2025	50.11	50.60	50.11	50.16	47.11	-0.07%	12,342
Jun 26, 2025	50.33	50.45	50.09	50.19	47.14	-0.23%	18,807
Jun 25, 2025	51.07	51.09	50.31	50.31	47.25	-1.85%	8,490
Jun 24, 2025	50.68	51.64	50.68	51.26	48.14	1.63%	9,075
Jun 23, 2025	50.54	50.54	49.77	50.43	47.37	0.64%	15,676
Jun 20, 2025	50.19	50.23	50.04	50.11	47.06	-0.08%	7,256