BVMF:BERK34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	118.73	120.17	118.65	119.42	-	1.67%	14,913
Apr 27, 2026	117.00	118.27	116.77	117.46	117.46	0.22%	15,775
Apr 24, 2026	117.47	118.00	117.20	117.20	117.20	-0.23%	31,225
Apr 23, 2026	115.89	118.76	115.67	117.47	117.47	1.34%	53,553
Apr 22, 2026	117.00	117.01	115.50	115.92	115.92	-1.60%	82,530
Apr 20, 2026	118.30	118.70	117.40	117.80	117.80	-0.46%	68,279
Apr 17, 2026	118.72	119.69	117.85	118.35	118.35	0.03%	70,867
Apr 16, 2026	118.90	119.12	118.16	118.31	118.31	-0.20%	52,761
Apr 15, 2026	119.50	119.60	118.45	118.55	118.55	-0.57%	60,528
Apr 14, 2026	119.78	119.78	118.77	119.23	119.23	-0.46%	31,045
Apr 13, 2026	120.09	121.19	119.66	119.78	119.78	-0.26%	46,496
Apr 10, 2026	122.61	122.61	120.05	120.09	120.09	-2.60%	105,708
Apr 9, 2026	122.59	123.72	121.62	123.30	123.30	0.37%	53,972
Apr 8, 2026	123.69	123.69	121.85	122.85	122.85	-0.12%	181,233
Apr 7, 2026	122.60	123.83	122.26	123.00	123.00	-	66,470
Apr 6, 2026	123.32	123.55	122.52	123.00	123.00	-0.26%	27,934
Apr 2, 2026	123.63	123.69	123.00	123.32	123.32	0.01%	78,825
Apr 1, 2026	124.00	124.23	123.31	123.31	123.31	-0.83%	47,770
Mar 31, 2026	125.20	125.40	123.75	124.34	124.34	-0.38%	40,491
Mar 30, 2026	123.46	125.33	122.68	124.82	124.82	1.10%	15,129
Mar 27, 2026	124.41	124.71	122.55	123.46	123.46	-0.76%	33,903
Mar 26, 2026	124.21	125.16	124.21	124.40	124.40	0.16%	24,975
Mar 25, 2026	125.61	126.38	124.20	124.20	124.20	-1.28%	40,189
Mar 24, 2026	125.83	127.03	125.80	125.81	125.81	-0.02%	24,832
Mar 23, 2026	127.35	127.72	125.60	125.83	125.83	-1.19%	49,208
Mar 20, 2026	126.40	128.60	126.33	127.34	127.34	1.63%	74,585
Mar 19, 2026	126.62	128.11	125.23	125.30	125.30	-1.47%	36,925
Mar 18, 2026	127.01	128.41	126.10	127.17	127.17	-1.14%	38,442
Mar 17, 2026	128.01	129.01	127.38	128.64	128.64	0.27%	8,971
Mar 16, 2026	130.12	130.47	128.30	128.30	128.30	-1.56%	26,822
Mar 13, 2026	129.50	130.59	128.25	130.33	130.33	1.16%	46,812
Mar 12, 2026	126.85	129.25	126.65	128.83	128.83	1.88%	21,392
Mar 11, 2026	127.12	127.74	126.25	126.45	126.45	-0.52%	25,984
Mar 10, 2026	128.02	128.52	127.11	127.11	127.11	-0.71%	19,005
Mar 9, 2026	129.20	129.30	127.48	128.02	128.02	-1.56%	51,493
Mar 6, 2026	132.37	132.40	129.61	130.05	130.05	-0.76%	23,158
Mar 5, 2026	129.01	132.11	128.65	131.05	131.05	3.03%	33,932
Mar 4, 2026	126.57	128.40	124.78	127.20	127.20	0.50%	37,528
Mar 3, 2026	124.86	127.37	124.86	126.57	126.57	1.72%	47,418
Mar 2, 2026	129.51	129.79	123.50	124.43	124.43	-3.92%	300,350
Feb 27, 2026	129.20	129.83	128.86	129.51	129.51	0.63%	24,117
Feb 26, 2026	126.10	129.34	126.10	128.70	128.70	2.09%	46,600
Feb 25, 2026	126.70	127.72	126.07	126.07	126.07	-1.16%	31,380
Feb 24, 2026	127.57	128.08	126.05	127.55	127.55	-0.02%	14,631
Feb 23, 2026	129.15	129.22	127.29	127.57	127.57	-0.63%	28,345
Feb 20, 2026	129.60	129.90	127.41	128.38	128.38	-0.58%	28,615
Feb 19, 2026	130.23	130.64	129.13	129.13	129.13	-1.02%	17,386
Feb 18, 2026	130.01	130.91	129.86	130.46	130.46	-0.02%	15,976
Feb 13, 2026	130.26	131.37	129.77	130.49	130.49	0.18%	61,407
Feb 12, 2026	129.20	131.80	128.71	130.26	130.26	0.63%	82,566