IST:BRKVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	97.00	99.55	96.85	99.20	-	2.96%	407,646
Jun 1, 2026	93.90	103.00	93.90	96.35	96.35	2.83%	1,544,683
May 26, 2026	95.90	95.95	93.30	93.70	93.70	-1.11%	198,786
May 25, 2026	91.15	95.95	91.15	94.75	94.75	4.01%	351,930
May 22, 2026	86.15	92.80	86.00	91.10	91.10	3.52%	563,883
May 21, 2026	92.70	93.35	88.00	88.00	88.00	-5.07%	520,236
May 20, 2026	96.45	98.35	91.95	92.70	92.70	-3.99%	805,920
May 18, 2026	100.50	104.50	96.55	96.55	96.55	-3.93%	879,254
May 15, 2026	98.90	104.00	97.50	100.50	100.50	1.31%	947,563
May 14, 2026	100.50	101.20	98.85	99.20	99.20	0.71%	378,578
May 13, 2026	104.20	105.10	98.50	98.50	98.50	-4.99%	645,307
May 12, 2026	104.80	108.70	103.10	104.20	103.67	-0.57%	720,629
May 11, 2026	107.00	111.90	104.30	104.80	104.27	-2.06%	559,335
May 8, 2026	106.30	109.00	105.50	107.00	106.46	0.66%	739,139
May 7, 2026	102.70	107.80	102.40	106.30	105.76	3.51%	1,083,638
May 6, 2026	110.00	110.50	102.30	102.70	102.18	-2.19%	1,128,494
May 5, 2026	109.50	109.90	101.90	105.00	104.47	-0.94%	2,225,054
May 4, 2026	102.50	106.00	101.10	106.00	105.46	9.90%	1,073,009
Apr 30, 2026	93.95	97.60	93.30	96.45	95.96	3.38%	996,079
Apr 29, 2026	93.25	97.10	93.00	93.30	92.83	0.16%	845,848
Apr 28, 2026	93.55	94.60	92.85	93.15	92.68	-0.43%	537,502
Apr 27, 2026	93.40	95.45	92.85	93.55	93.08	0.32%	715,244
Apr 24, 2026	98.00	98.75	92.50	93.25	92.78	-4.85%	825,661
Apr 22, 2026	99.25	100.70	97.05	98.00	97.51	-1.26%	720,884
Apr 21, 2026	100.50	107.70	98.55	99.25	98.75	-1.24%	1,421,154
Apr 20, 2026	98.40	104.20	98.40	100.50	99.99	-0.20%	1,271,160
Apr 17, 2026	93.60	102.90	93.50	100.70	100.19	7.59%	2,157,477
Apr 16, 2026	95.20	97.20	92.70	93.60	93.13	-1.58%	935,683
Apr 15, 2026	95.05	97.15	94.60	95.10	94.62	0.05%	761,554
Apr 14, 2026	89.35	97.90	89.35	95.05	94.57	6.80%	2,245,286
Apr 13, 2026	91.70	91.70	88.65	89.00	88.55	-3.10%	471,973
Apr 10, 2026	92.35	93.75	90.90	91.85	91.39	0.22%	634,599
Apr 9, 2026	90.00	92.70	89.55	91.65	91.19	1.05%	627,728
Apr 8, 2026	90.05	92.60	90.05	90.70	90.24	4.37%	1,146,216
Apr 7, 2026	90.65	91.25	86.50	86.90	86.46	-4.03%	609,114
Apr 6, 2026	89.85	94.20	89.85	90.55	90.09	0.33%	545,229
Apr 3, 2026	93.10	96.00	90.00	90.25	89.79	-3.01%	826,155
Apr 2, 2026	94.90	101.00	91.10	93.05	92.58	1.31%	3,469,893
Apr 1, 2026	84.50	91.85	84.45	91.85	91.39	10.00%	879,505
Mar 31, 2026	82.85	84.50	82.85	83.50	83.08	1.03%	290,077
Mar 30, 2026	82.05	84.05	82.05	82.65	82.23	-0.84%	383,440
Mar 27, 2026	87.25	87.75	82.90	83.35	82.93	-4.25%	447,832
Mar 26, 2026	88.20	90.40	86.95	87.05	86.61	-1.30%	508,082
Mar 25, 2026	89.10	89.55	87.95	88.20	87.75	-0.06%	296,673
Mar 24, 2026	90.10	90.85	88.05	88.25	87.80	-2.05%	346,540
Mar 23, 2026	87.55	90.80	86.40	90.10	89.64	1.01%	658,263
Mar 19, 2026	89.00	89.75	88.25	89.20	88.75	0.06%	116,023
Mar 18, 2026	91.55	91.55	88.70	89.15	88.70	-1.49%	462,520
Mar 17, 2026	91.40	92.65	89.00	90.50	90.04	-0.98%	483,028
Mar 16, 2026	95.80	98.05	91.40	91.40	90.94	-3.64%	492,076