BRKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	39.10	39.51	39.10	39.45	39.45	1.43%	2,383
May 21, 2026	38.67	38.89	38.67	38.89	38.89	-0.21%	1,561
May 20, 2026	39.08	39.08	38.81	38.98	38.98	0.10%	1,970
May 19, 2026	39.42	39.63	38.94	38.94	38.94	-1.72%	1,405
May 18, 2026	39.21	39.78	39.21	39.62	39.62	1.17%	2,358
May 15, 2026	39.54	39.69	39.22	39.30	39.16	-0.34%	2,652
May 14, 2026	39.49	39.49	39.43	39.43	39.29	-0.45%	754
May 13, 2026	39.20	39.61	39.16	39.61	39.47	0.23%	1,733
May 12, 2026	39.05	39.95	39.05	39.52	39.38	1.23%	13,775
May 11, 2026	38.87	39.04	38.86	39.04	38.90	0.92%	2,803
May 8, 2026	38.70	39.06	38.70	38.83	38.55	0.29%	4,120
May 7, 2026	38.42	38.76	38.40	38.72	38.44	1.23%	1,911
May 6, 2026	38.00	38.32	38.00	38.25	37.97	1.05%	3,394
May 5, 2026	38.12	38.18	37.78	37.85	37.58	-0.62%	6,407
May 4, 2026	38.45	39.10	37.91	38.09	37.81	-1.30%	4,039
May 1, 2026	39.21	39.21	38.70	38.70	38.31	-0.37%	3,923
Apr 30, 2026	39.11	39.13	38.78	38.84	38.45	-0.27%	3,993
Apr 29, 2026	38.96	38.96	38.95	38.95	38.56	-0.64%	769
Apr 28, 2026	39.04	39.22	39.04	39.20	38.81	1.40%	2,415
Apr 27, 2026	38.67	38.83	38.66	38.66	38.27	0.84%	3,131
Apr 24, 2026	38.28	38.44	38.27	38.44	37.95	-0.51%	3,035
Apr 23, 2026	38.15	38.68	38.15	38.64	38.14	1.38%	3,094
Apr 22, 2026	38.44	38.53	38.11	38.11	37.62	-0.55%	2,690
Apr 21, 2026	38.80	38.80	38.32	38.32	37.83	-0.88%	6,543
Apr 20, 2026	38.83	39.07	38.66	38.66	38.17	-0.79%	6,394
Apr 17, 2026	39.30	39.55	39.12	39.12	38.47	-0.28%	2,726
Apr 16, 2026	39.04	39.23	38.89	39.23	38.58	0.23%	2,327
Apr 15, 2026	39.41	39.41	39.07	39.14	38.49	-0.62%	2,188
Apr 14, 2026	39.56	39.65	39.38	39.38	38.73	-0.94%	3,233
Apr 13, 2026	39.66	39.76	39.54	39.76	39.10	0.30%	4,081
Apr 10, 2026	40.11	40.18	39.83	39.83	38.98	-1.59%	1,771
Apr 9, 2026	40.00	40.63	40.00	40.48	39.61	1.42%	1,952
Apr 8, 2026	40.00	40.11	39.71	39.91	39.05	0.44%	3,284
Apr 7, 2026	39.63	39.73	39.61	39.73	38.88	0.28%	2,168
Apr 6, 2026	39.59	39.71	39.52	39.62	38.77	-0.10%	1,738
Apr 2, 2026	39.67	39.90	39.67	39.78	38.81	-0.33%	6,490
Apr 1, 2026	39.98	40.07	39.91	39.91	38.94	-0.03%	4,502
Mar 31, 2026	39.75	39.92	39.75	39.92	38.95	0.90%	1,297
Mar 30, 2026	39.00	39.77	39.00	39.57	38.60	1.82%	1,532
Mar 27, 2026	39.23	39.49	38.99	38.99	37.91	-1.97%	2,044
Mar 26, 2026	39.68	39.81	39.68	39.77	38.67	-0.02%	1,594
Mar 25, 2026	40.47	40.47	39.78	39.78	38.68	-0.73%	1,993
Mar 24, 2026	40.47	40.50	40.07	40.07	38.96	-0.53%	1,922
Mar 23, 2026	40.35	40.40	40.29	40.29	39.17	-0.25%	2,206
Mar 20, 2026	40.59	40.77	40.42	40.52	39.27	0.05%	37,542
Mar 19, 2026	40.67	40.74	40.27	40.50	39.25	-0.59%	3,481
Mar 18, 2026	41.25	41.25	40.74	40.74	39.49	-2.11%	2,261
Mar 17, 2026	41.77	41.98	41.56	41.62	40.34	-0.19%	2,094
Mar 16, 2026	41.70	41.97	41.55	41.70	40.42	0.80%	2,336
Mar 13, 2026	41.89	41.90	41.51	41.51	40.10	-0.43%	6,765