BVMF:BERK34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	122.27	122.27	119.98	120.51	-	-0.20%	11,261
May 19, 2026	123.00	123.38	120.75	120.75	120.75	-0.35%	46,590
May 18, 2026	121.48	122.39	120.21	121.17	121.17	-0.79%	71,460
May 15, 2026	122.00	123.95	122.00	122.14	122.14	0.50%	410,912
May 14, 2026	121.45	121.53	119.93	121.53	121.53	0.02%	26,427
May 13, 2026	118.41	121.64	118.29	121.50	121.50	2.61%	120,689
May 12, 2026	117.30	119.78	117.25	118.41	118.41	1.33%	143,469
May 11, 2026	116.50	117.43	116.50	116.86	116.86	0.32%	90,998
May 8, 2026	116.38	117.34	116.15	116.49	116.49	-0.07%	24,525
May 7, 2026	115.34	117.55	115.20	116.57	116.57	1.07%	45,950
May 6, 2026	114.44	116.02	114.44	115.34	115.34	0.80%	75,111
May 5, 2026	116.20	116.20	114.15	114.43	114.43	-1.44%	71,009
May 4, 2026	117.50	118.90	115.84	116.10	116.10	-1.19%	52,325
Apr 30, 2026	118.40	119.07	117.42	117.50	117.50	-1.53%	26,979
Apr 29, 2026	118.81	119.57	118.77	119.33	119.33	0.43%	19,674
Apr 28, 2026	118.50	120.19	118.35	118.82	118.82	1.16%	41,962
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%	81,587
Apr 20, 2026	118.30	118.70	117.40	117.80	117.80	-0.46%	68,092
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%	60,298
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%	53,166
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	-	66,016
Apr 6, 2026	123.32	123.55	122.52	123.00	123.00	-0.26%	27,851
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%	47,768
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%	39,445
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%	49,088
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%	38,436
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%	20,948
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%	19,000
Mar 9, 2026	129.20	129.30	127.48	128.02	128.02	-1.56%	51,485