BRKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	44.52	45.03	44.49	44.99	-	1.06%	355
Dec 8, 2025	45.10	45.10	43.98	44.52	44.52	-2.52%	10,541
Dec 5, 2025	45.38	45.67	45.25	45.67	45.48	0.45%	4,178
Dec 4, 2025	45.69	45.75	45.21	45.47	45.27	-0.46%	4,167
Dec 3, 2025	46.16	46.16	45.68	45.68	45.48	-0.40%	3,033
Dec 2, 2025	45.98	45.98	45.50	45.86	45.67	-0.61%	13,989
Dec 1, 2025	46.44	46.55	46.14	46.14	45.94	-1.62%	6,902
Nov 28, 2025	46.85	47.10	46.84	46.90	46.54	0.62%	5,810
Nov 26, 2025	46.48	46.67	46.42	46.61	46.25	0.58%	5,952
Nov 25, 2025	46.23	46.60	46.12	46.34	45.98	0.35%	16,865
Nov 24, 2025	45.51	46.18	45.14	46.18	45.82	0.83%	9,090
Nov 21, 2025	45.91	46.35	45.80	45.80	45.25	0.28%	308,117
Nov 20, 2025	45.84	46.27	45.67	45.67	45.13	-0.02%	38,452
Nov 19, 2025	45.85	45.85	45.11	45.68	45.13	-0.74%	7,320
Nov 18, 2025	45.86	46.23	45.72	46.02	45.47	0.09%	18,787
Nov 17, 2025	46.72	46.84	45.98	45.98	45.43	-1.77%	12,990
Nov 14, 2025	47.36	47.44	46.50	46.81	46.07	-0.78%	23,178
Nov 13, 2025	46.23	47.31	46.23	47.18	46.43	2.25%	26,158
Nov 12, 2025	45.40	46.26	45.40	46.14	45.41	1.38%	14,558
Nov 11, 2025	45.45	45.53	45.18	45.51	44.79	-0.07%	21,301
Nov 10, 2025	45.90	45.92	45.42	45.54	44.82	-0.78%	22,124
Nov 7, 2025	45.31	45.90	45.31	45.90	45.05	1.48%	19,947
Nov 6, 2025	44.69	45.30	44.69	45.23	44.39	0.87%	12,619
Nov 5, 2025	44.84	45.24	44.67	44.84	44.01	0.45%	18,139
Nov 4, 2025	43.87	44.72	43.73	44.64	43.81	3.00%	23,396
Nov 3, 2025	43.66	43.66	43.08	43.34	42.53	-0.98%	30,538
Oct 31, 2025	43.50	43.80	43.50	43.77	42.79	-0.23%	13,600
Oct 30, 2025	43.59	44.06	43.59	43.87	42.89	0.78%	11,016
Oct 29, 2025	43.73	43.73	43.32	43.53	42.56	-1.34%	28,173
Oct 28, 2025	44.60	44.61	44.12	44.12	43.14	-1.58%	18,107
Oct 27, 2025	45.34	45.34	44.51	44.83	43.83	-1.36%	40,925
Oct 24, 2025	45.31	45.63	45.27	45.45	44.24	0.20%	24,891
Oct 23, 2025	45.50	45.51	45.19	45.36	44.15	-0.37%	25,388
Oct 22, 2025	45.47	45.59	45.26	45.53	44.31	0.07%	17,021
Oct 21, 2025	45.70	45.95	45.50	45.50	44.29	-0.76%	15,829
Oct 20, 2025	45.50	45.85	45.42	45.85	44.63	0.20%	23,659
Oct 17, 2025	45.51	45.95	45.51	45.76	44.32	0.66%	45,260
Oct 16, 2025	45.75	45.75	45.34	45.46	44.03	-1.81%	10,562
Oct 15, 2025	46.00	46.30	45.72	46.30	44.85	-	14,261
Oct 14, 2025	45.66	46.33	45.61	46.30	44.85	0.46%	17,785
Oct 13, 2025	45.83	46.20	45.68	46.09	44.38	0.55%	31,376
Oct 10, 2025	46.39	46.48	45.83	45.84	44.14	-1.74%	26,149
Oct 9, 2025	46.87	47.04	46.41	46.65	44.92	-0.89%	24,910
Oct 8, 2025	47.12	47.35	46.99	47.07	45.33	-0.47%	16,465
Oct 7, 2025	47.10	47.47	46.88	47.29	45.54	0.47%	20,925
Oct 6, 2025	46.95	47.52	46.75	47.07	45.33	-0.50%	26,871
Oct 3, 2025	46.73	47.60	46.73	47.31	45.25	0.76%	16,310
Oct 2, 2025	47.44	47.44	46.64	46.95	44.91	-0.50%	17,844
Oct 1, 2025	47.29	47.30	46.89	47.19	45.14	-1.05%	15,000
Sep 30, 2025	47.10	47.70	47.10	47.69	45.62	1.04%	12,844