BVMF:BERK34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	130.73	132.17	130.37	132.00	132.00	1.84%	22,243
Aug 27, 2026	129.20	130.58	128.81	129.62	129.62	-0.07%	22,204
Aug 26, 2026	129.44	130.84	129.44	129.71	129.71	0.39%	17,575
Aug 25, 2026	130.73	130.73	129.10	129.20	129.20	-0.66%	15,606
Aug 24, 2026	128.00	130.06	128.00	130.06	130.06	2.17%	20,793
Aug 21, 2026	129.00	129.50	127.30	127.30	127.30	-1.32%	43,563
Aug 20, 2026	130.99	130.99	129.00	129.00	129.00	-0.47%	17,787
Aug 19, 2026	130.55	131.18	129.23	129.61	129.61	-1.62%	45,314
Aug 18, 2026	131.00	131.75	129.93	131.75	131.75	1.25%	22,518
Aug 17, 2026	131.22	131.44	129.55	130.12	130.12	-1.24%	18,404
Aug 14, 2026	131.94	132.87	131.55	131.75	131.75	-0.14%	32,714
Aug 13, 2026	132.21	132.59	131.18	131.94	131.94	0.26%	13,435
Aug 12, 2026	132.90	132.97	131.03	131.60	131.60	-1.22%	82,379
Aug 11, 2026	134.94	135.37	133.22	133.22	133.22	-1.26%	24,809
Aug 10, 2026	133.37	137.08	132.95	134.92	134.92	2.28%	58,949
Aug 7, 2026	133.00	133.00	131.81	131.91	131.91	-1.13%	30,677
Aug 6, 2026	133.35	134.07	131.85	133.42	133.42	0.59%	35,206
Aug 5, 2026	133.00	133.01	131.13	132.64	132.64	-0.21%	11,478
Aug 4, 2026	130.00	132.96	129.89	132.92	132.92	0.70%	28,274
Aug 3, 2026	130.46	132.00	130.09	131.99	131.99	1.42%	20,431
Jul 31, 2026	129.35	130.22	129.35	130.14	130.14	1.12%	9,454
Jul 30, 2026	128.55	129.16	127.10	128.70	128.70	-0.59%	19,204
Jul 29, 2026	130.73	131.21	129.29	129.47	129.47	1.01%	63,602
Jul 28, 2026	127.65	131.59	127.65	128.18	128.18	1.33%	55,778
Jul 27, 2026	125.32	127.37	125.32	126.50	126.50	0.95%	42,282
Jul 24, 2026	125.24	125.89	124.19	125.31	125.31	0.91%	62,399
Jul 23, 2026	123.27	124.67	123.27	124.18	124.18	0.87%	61,476
Jul 22, 2026	125.24	125.24	123.11	123.11	123.11	-0.72%	22,364
Jul 21, 2026	124.50	124.87	123.74	124.00	124.00	-0.40%	15,102
Jul 20, 2026	125.40	125.40	124.38	124.50	124.50	-1.15%	13,232
Jul 17, 2026	125.44	129.07	125.30	125.95	125.95	-0.05%	23,427
Jul 16, 2026	125.13	126.01	123.96	126.01	126.01	1.25%	40,647
Jul 15, 2026	124.68	125.09	123.66	124.45	124.45	-0.34%	24,344
Jul 14, 2026	126.77	126.77	124.88	124.88	124.88	-1.68%	30,276
Jul 13, 2026	126.21	128.50	126.21	127.01	127.01	0.64%	19,780
Jul 10, 2026	127.65	127.65	125.31	126.20	126.20	-0.05%	36,201
Jul 9, 2026	127.50	127.78	126.26	126.26	126.26	-1.14%	47,101
Jul 8, 2026	129.68	129.92	127.69	127.71	127.71	-1.86%	28,995
Jul 7, 2026	130.13	131.72	129.90	130.13	130.13	0.29%	12,250
Jul 6, 2026	130.94	131.17	129.62	129.75	129.75	-0.91%	25,834
Jul 3, 2026	131.50	131.84	130.52	130.94	130.94	-0.90%	9,334
Jul 2, 2026	130.45	132.14	129.85	132.13	132.13	1.29%	27,608
Jul 1, 2026	129.90	131.10	129.55	130.45	130.45	1.35%	35,966
Jun 30, 2026	127.79	129.35	127.79	128.71	128.71	0.16%	15,314
Jun 29, 2026	128.68	129.42	127.97	128.50	128.50	-0.15%	17,365
Jun 26, 2026	126.50	128.75	126.50	128.69	128.69	1.73%	19,978
Jun 25, 2026	128.66	128.66	126.01	126.50	126.50	-1.56%	26,457
Jun 24, 2026	128.12	129.90	127.73	128.51	128.51	0.40%	30,324
Jun 23, 2026	126.58	128.12	126.58	128.00	128.00	1.78%	17,469
Jun 22, 2026	125.75	126.71	125.20	125.76	125.76	-0.90%	16,794