BRKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	45.51	45.95	45.51	45.76	45.76	0.66%	42,676
Oct 16, 2025	45.75	45.75	45.34	45.46	45.46	-1.81%	10,562
Oct 15, 2025	46.00	46.30	45.72	46.30	46.30	-	14,261
Oct 14, 2025	45.66	46.33	45.61	46.30	46.30	0.46%	17,785
Oct 13, 2025	45.83	46.20	45.68	46.09	45.83	0.55%	31,376
Oct 10, 2025	46.39	46.48	45.83	45.84	45.58	-1.74%	26,149
Oct 9, 2025	46.87	47.04	46.41	46.65	46.38	-0.89%	24,910
Oct 8, 2025	47.12	47.35	46.99	47.07	46.80	-0.47%	16,465
Oct 7, 2025	47.10	47.47	46.88	47.29	47.02	0.47%	20,925
Oct 6, 2025	46.95	47.52	46.75	47.07	46.80	-0.50%	26,871
Oct 3, 2025	46.73	47.60	46.73	47.31	46.72	0.76%	16,310
Oct 2, 2025	47.44	47.44	46.64	46.95	46.37	-0.50%	17,844
Oct 1, 2025	47.29	47.30	46.89	47.19	46.61	-1.05%	15,000
Sep 30, 2025	47.10	47.70	47.10	47.69	47.10	1.04%	12,844
Sep 29, 2025	47.41	47.41	46.88	47.20	46.62	-0.88%	14,226
Sep 26, 2025	47.47	47.87	47.42	47.62	46.76	0.99%	9,394
Sep 25, 2025	47.31	47.54	47.16	47.16	46.30	-0.14%	15,700
Sep 24, 2025	46.86	47.35	46.86	47.22	46.36	0.38%	13,655
Sep 23, 2025	47.07	47.51	46.98	47.04	46.19	0.14%	13,556
Sep 22, 2025	46.69	47.04	46.54	46.97	46.12	0.13%	16,789
Sep 19, 2025	46.70	47.17	46.60	46.91	45.91	0.21%	23,618
Sep 18, 2025	46.55	47.25	46.45	46.81	45.81	-0.49%	25,661
Sep 17, 2025	46.69	47.35	46.69	47.04	46.04	0.42%	18,633
Sep 16, 2025	46.87	46.88	46.41	46.84	45.84	-0.23%	14,356
Sep 15, 2025	47.18	47.18	46.67	46.95	45.95	-0.73%	17,779
Sep 12, 2025	47.72	47.72	47.27	47.30	46.12	-0.89%	19,510
Sep 11, 2025	46.90	47.72	46.90	47.72	46.53	1.88%	9,202
Sep 10, 2025	46.88	47.00	46.33	46.84	45.68	-0.83%	23,098
Sep 9, 2025	47.31	47.57	47.10	47.23	46.06	-0.44%	27,030
Sep 8, 2025	48.15	48.15	47.35	47.44	46.26	-1.82%	26,996
Sep 5, 2025	49.05	49.06	48.02	48.32	46.91	-1.53%	30,272
Sep 4, 2025	48.43	49.10	48.43	49.07	47.64	1.28%	16,577
Sep 3, 2025	48.24	48.45	47.96	48.45	47.04	0.29%	19,928
Sep 2, 2025	48.84	48.84	48.05	48.31	46.90	-1.10%	34,486
Aug 29, 2025	48.66	49.29	48.66	48.85	47.24	0.64%	36,338
Aug 28, 2025	48.16	48.54	48.13	48.54	46.94	0.85%	19,367
Aug 27, 2025	47.61	48.27	47.61	48.13	46.54	1.33%	22,269
Aug 26, 2025	46.75	47.50	46.75	47.50	45.93	1.13%	17,262
Aug 25, 2025	47.20	47.20	46.34	46.97	45.42	-2.08%	36,235
Aug 22, 2025	48.37	48.37	47.78	47.97	45.63	-0.04%	53,560
Aug 21, 2025	47.92	48.05	47.43	47.99	45.65	-0.13%	20,193
Aug 20, 2025	47.85	48.39	47.85	48.05	45.71	1.01%	27,337
Aug 19, 2025	46.89	47.70	46.89	47.57	45.25	1.59%	23,560
Aug 18, 2025	46.83	46.84	46.46	46.82	44.54	-0.36%	14,487
Aug 15, 2025	47.30	47.46	46.86	46.99	44.45	-0.33%	20,778
Aug 14, 2025	47.00	47.23	46.70	47.15	44.59	0.16%	10,218
Aug 13, 2025	46.37	47.15	46.37	47.07	44.52	1.93%	16,635
Aug 12, 2025	45.70	46.40	45.70	46.18	43.68	1.48%	4,325
Aug 11, 2025	45.72	45.90	45.39	45.51	43.05	-0.74%	6,912
Aug 8, 2025	45.65	45.87	45.56	45.85	43.08	0.78%	10,595