BRKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	38.86	39.17	38.70	38.70	38.70	-0.37%	320
Apr 30, 2026	39.11	39.13	38.78	38.84	38.84	-0.27%	3,982
Apr 29, 2026	38.96	38.96	38.95	38.95	38.95	-0.64%	769
Apr 28, 2026	39.04	39.22	39.04	39.20	39.20	1.40%	2,415
Apr 27, 2026	38.67	38.83	38.66	38.66	38.66	0.56%	3,131
Apr 24, 2026	38.28	38.44	38.27	38.44	38.33	-0.51%	3,035
Apr 23, 2026	38.15	38.68	38.15	38.64	38.53	1.38%	3,094
Apr 22, 2026	38.44	38.53	38.11	38.11	38.00	-0.55%	2,690
Apr 21, 2026	38.80	38.80	38.32	38.32	38.21	-0.88%	6,543
Apr 20, 2026	38.83	39.07	38.66	38.66	38.55	-1.17%	6,394
Apr 17, 2026	39.30	39.55	39.12	39.12	38.86	-0.28%	2,726
Apr 16, 2026	39.04	39.23	38.89	39.23	38.97	0.23%	2,327
Apr 15, 2026	39.41	39.41	39.07	39.14	38.88	-0.62%	2,188
Apr 14, 2026	39.56	39.65	39.38	39.38	39.12	-0.94%	3,233
Apr 13, 2026	39.66	39.76	39.54	39.76	39.50	-0.19%	4,081
Apr 10, 2026	40.11	40.18	39.83	39.83	39.38	-1.59%	1,771
Apr 9, 2026	40.00	40.63	40.00	40.48	40.01	1.43%	1,952
Apr 8, 2026	40.00	40.11	39.71	39.91	39.45	0.44%	3,284
Apr 7, 2026	39.63	39.73	39.61	39.73	39.28	0.29%	2,168
Apr 6, 2026	39.59	39.71	39.52	39.62	39.17	-0.40%	1,738
Apr 2, 2026	39.67	39.90	39.67	39.78	39.21	-0.33%	6,490
Apr 1, 2026	39.98	40.07	39.91	39.91	39.33	-0.03%	4,502
Mar 31, 2026	39.75	39.92	39.75	39.92	39.34	0.90%	1,297
Mar 30, 2026	39.00	39.77	39.00	39.57	38.99	1.47%	1,532
Mar 27, 2026	39.23	39.49	38.99	38.99	38.30	-1.97%	2,044
Mar 26, 2026	39.68	39.81	39.68	39.77	39.07	-0.02%	1,594
Mar 25, 2026	40.47	40.47	39.78	39.78	39.07	-0.73%	1,993
Mar 24, 2026	40.47	40.50	40.07	40.07	39.36	-0.53%	1,922
Mar 23, 2026	40.35	40.40	40.29	40.29	39.57	-0.58%	2,206
Mar 20, 2026	40.59	40.77	40.42	40.52	39.67	0.05%	37,542
Mar 19, 2026	40.67	40.74	40.27	40.50	39.65	-0.59%	3,481
Mar 18, 2026	41.25	41.25	40.74	40.74	39.89	-2.11%	2,261
Mar 17, 2026	41.77	41.98	41.56	41.62	40.75	-0.19%	2,094
Mar 16, 2026	41.70	41.97	41.55	41.70	40.83	0.46%	2,336
Mar 13, 2026	41.89	41.90	41.51	41.51	40.50	-0.43%	6,765
Mar 12, 2026	41.58	41.88	41.46	41.69	40.68	-0.43%	7,632
Mar 11, 2026	41.82	41.88	41.72	41.87	40.86	-0.10%	4,178
Mar 10, 2026	42.09	42.34	41.91	41.91	40.90	-0.78%	4,634
Mar 9, 2026	42.17	42.39	41.70	42.24	41.22	-1.03%	4,853
Mar 6, 2026	42.64	42.68	42.00	42.68	41.47	-0.30%	3,326
Mar 5, 2026	42.05	42.81	42.05	42.81	41.60	3.26%	3,576
Mar 4, 2026	41.12	41.57	41.11	41.46	40.28	1.66%	3,821
Mar 3, 2026	40.26	41.09	40.00	40.78	39.63	0.16%	5,860
Mar 2, 2026	41.20	41.20	40.54	40.72	39.56	-6.28%	11,128
Feb 27, 2026	43.22	43.45	43.20	43.45	42.07	0.65%	5,314
Feb 26, 2026	42.50	43.31	42.50	43.17	41.80	2.01%	3,337
Feb 25, 2026	42.44	42.50	42.21	42.32	40.98	-0.14%	4,216
Feb 24, 2026	42.22	42.38	41.85	42.38	41.04	-0.09%	3,653
Feb 23, 2026	42.85	43.04	42.42	42.42	41.08	-0.91%	10,870
Feb 20, 2026	42.44	42.87	42.30	42.81	41.35	0.16%	37,464