BRCK Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	43.10	43.10	40.69	42.13	-	2.01%	85,229
Mar 25, 2026	42.00	43.00	41.00	41.30	41.30	0.73%	365,864
Mar 24, 2026	43.70	43.50	40.80	41.00	41.00	-2.38%	504,287
Mar 23, 2026	41.90	43.30	39.50	42.00	42.00	-	875,093
Mar 20, 2026	44.00	45.50	42.00	42.00	42.00	-4.55%	429,017
Mar 19, 2026	44.90	45.13	43.25	44.00	44.00	-3.30%	506,955
Mar 18, 2026	44.10	45.50	43.70	45.50	45.50	2.25%	420,251
Mar 17, 2026	44.00	45.80	43.10	44.50	44.50	0.45%	726,006
Mar 16, 2026	44.00	45.70	43.00	44.30	44.30	1.61%	441,474
Mar 13, 2026	43.20	45.90	43.20	43.60	43.60	-	177,943
Mar 12, 2026	45.10	46.90	43.50	43.60	43.60	-2.02%	629,321
Mar 11, 2026	45.60	47.00	44.50	44.50	44.50	-2.84%	380,295
Mar 10, 2026	46.00	47.00	45.60	45.80	45.80	1.10%	624,454
Mar 9, 2026	46.10	48.00	44.59	45.30	45.30	-1.74%	636,981
Mar 6, 2026	46.60	48.90	46.10	46.10	46.10	-1.07%	543,798
Mar 5, 2026	47.60	47.80	46.60	46.60	46.60	-2.31%	283,961
Mar 4, 2026	48.00	48.90	46.20	47.70	47.70	-	742,547
Mar 3, 2026	49.10	50.40	46.51	47.70	47.70	-2.65%	1,182,463
Mar 2, 2026	49.40	52.20	48.70	49.00	49.00	-6.13%	732,753
Feb 27, 2026	52.00	52.20	49.60	52.20	52.20	3.57%	761,031
Feb 26, 2026	51.00	52.60	49.50	50.40	50.40	-0.40%	1,145,365
Feb 25, 2026	52.00	52.40	50.40	50.60	50.60	-1.17%	590,017
Feb 24, 2026	52.40	52.40	50.80	51.20	51.20	-0.78%	252,603
Feb 23, 2026	50.60	52.60	50.40	51.60	51.60	1.98%	508,291
Feb 20, 2026	50.20	51.60	49.81	50.60	50.60	0.80%	623,571
Feb 19, 2026	50.60	51.04	49.84	50.20	50.20	-0.40%	688,975
Feb 18, 2026	50.40	52.00	49.89	50.40	50.40	-0.40%	614,602
Feb 17, 2026	50.00	51.20	49.76	50.60	50.60	0.80%	401,212
Feb 16, 2026	52.00	53.00	49.19	50.20	50.20	-2.71%	748,927
Feb 13, 2026	51.00	52.00	50.80	51.60	51.60	0.39%	725,883
Feb 12, 2026	52.00	52.20	50.60	51.40	51.40	-0.77%	2,108,932
Feb 11, 2026	52.00	52.60	51.60	51.80	51.80	-0.38%	925,599
Feb 10, 2026	52.60	53.60	51.80	52.00	52.00	-0.76%	735,865
Feb 9, 2026	52.20	53.60	51.68	52.40	52.40	-	568,156
Feb 6, 2026	52.60	53.21	51.80	52.40	52.40	-0.38%	292,789
Feb 5, 2026	53.60	53.80	52.40	52.60	52.60	-0.75%	688,110
Feb 4, 2026	52.40	53.74	51.60	53.00	53.00	2.71%	270,595
Feb 3, 2026	53.20	54.20	51.60	51.60	51.60	-1.90%	566,742
Feb 2, 2026	53.20	54.60	52.20	52.60	52.60	-3.66%	442,808
Jan 30, 2026	54.00	55.60	52.60	54.60	54.60	1.49%	470,368
Jan 29, 2026	54.40	55.00	53.80	53.80	53.80	-0.37%	585,372
Jan 28, 2026	53.60	55.40	53.20	54.00	54.00	0.37%	954,673
Jan 27, 2026	53.00	54.40	52.80	53.80	53.80	1.13%	366,315
Jan 26, 2026	55.00	55.40	52.95	53.20	53.20	-1.48%	932,320
Jan 23, 2026	52.00	55.45	51.58	54.00	54.00	3.85%	2,110,674
Jan 22, 2026	52.60	53.80	52.00	52.00	52.00	-1.89%	435,940
Jan 21, 2026	53.00	55.20	52.20	53.00	51.88	0.38%	1,050,211
Jan 20, 2026	53.60	55.00	52.20	52.80	51.68	-2.94%	742,295
Jan 19, 2026	55.20	55.20	53.00	54.40	53.25	-1.09%	860,378
Jan 16, 2026	54.20	55.50	53.21	55.00	53.84	1.48%	357,394