IST:BRKVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	89.30	89.60	87.35	87.90	87.90	-1.57%	337,758
Jun 25, 2026	91.50	92.90	88.85	89.30	89.30	-2.88%	848,090
Jun 24, 2026	95.10	96.00	91.15	91.95	91.95	-3.26%	410,169
Jun 23, 2026	93.60	96.60	92.60	95.05	95.05	2.09%	861,809
Jun 22, 2026	92.55	94.25	92.30	93.10	93.10	0.22%	405,786
Jun 19, 2026	93.00	94.50	92.40	92.90	92.90	-0.48%	350,774
Jun 18, 2026	92.85	95.00	92.10	93.35	93.35	0.38%	375,896
Jun 17, 2026	95.20	95.20	92.85	93.00	93.00	-0.80%	360,954
Jun 16, 2026	94.20	95.00	92.45	93.75	93.75	-0.05%	427,845
Jun 15, 2026	95.00	96.30	93.75	93.80	93.80	0.11%	716,900
Jun 12, 2026	102.00	105.50	93.00	93.70	93.70	-7.23%	3,174,845
Jun 11, 2026	92.00	101.00	90.90	101.00	101.00	9.90%	2,699,092
Jun 10, 2026	92.00	93.15	90.10	91.90	91.90	1.04%	532,575
Jun 9, 2026	93.25	93.95	90.95	90.95	90.95	-2.41%	297,879
Jun 8, 2026	92.05	94.85	90.75	93.20	93.20	1.25%	458,725
Jun 5, 2026	92.65	93.85	91.45	92.05	92.05	-0.65%	345,628
Jun 4, 2026	95.50	96.00	91.85	92.65	92.65	-2.01%	604,479
Jun 3, 2026	98.00	99.05	94.05	94.55	94.55	-3.96%	610,357
Jun 2, 2026	96.85	99.55	96.85	98.45	98.45	2.18%	497,964
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