IST:BRKVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	106.30	109.00	105.50	107.00	107.00	0.66%	739,139
May 7, 2026	102.70	107.80	102.40	106.30	106.30	3.51%	1,083,638
May 6, 2026	110.00	110.50	102.30	102.70	102.70	-2.19%	1,128,494
May 5, 2026	109.50	109.90	101.90	105.00	105.00	-0.94%	2,225,054
May 4, 2026	102.50	106.00	101.10	106.00	106.00	9.90%	1,073,009
Apr 30, 2026	93.95	97.60	93.30	96.45	96.45	3.38%	996,079
Apr 29, 2026	93.25	97.10	93.00	93.30	93.30	0.16%	845,848
Apr 28, 2026	93.55	94.60	92.85	93.15	93.15	-0.43%	537,502
Apr 27, 2026	93.40	95.45	92.85	93.55	93.55	0.32%	715,244
Apr 24, 2026	98.00	98.75	92.50	93.25	93.25	-4.85%	825,661
Apr 22, 2026	99.25	100.70	97.05	98.00	98.00	-1.26%	720,884
Apr 21, 2026	100.50	107.70	98.55	99.25	99.25	-1.24%	1,421,154
Apr 20, 2026	98.40	104.20	98.40	100.50	100.50	-0.20%	1,271,160
Apr 17, 2026	93.60	102.90	93.50	100.70	100.70	7.59%	2,157,477
Apr 16, 2026	95.20	97.20	92.70	93.60	93.60	-1.58%	935,683
Apr 15, 2026	95.05	97.15	94.60	95.10	95.10	0.05%	761,554
Apr 14, 2026	89.35	97.90	89.35	95.05	95.05	6.80%	2,245,286
Apr 13, 2026	91.70	91.70	88.65	89.00	89.00	-3.10%	471,973
Apr 10, 2026	92.35	93.75	90.90	91.85	91.85	0.22%	634,599
Apr 9, 2026	90.00	92.70	89.55	91.65	91.65	1.05%	627,728
Apr 8, 2026	90.05	92.60	90.05	90.70	90.70	4.37%	1,146,216
Apr 7, 2026	90.65	91.25	86.50	86.90	86.90	-4.03%	609,114
Apr 6, 2026	89.85	94.20	89.85	90.55	90.55	0.33%	545,229
Apr 3, 2026	93.10	96.00	90.00	90.25	90.25	-3.01%	826,155
Apr 2, 2026	94.90	101.00	91.10	93.05	93.05	1.31%	3,469,893
Apr 1, 2026	84.50	91.85	84.45	91.85	91.85	10.00%	879,505
Mar 31, 2026	82.85	84.50	82.85	83.50	83.50	1.03%	290,077
Mar 30, 2026	82.05	84.05	82.05	82.65	82.65	-0.84%	383,440
Mar 27, 2026	87.25	87.75	82.90	83.35	83.35	-4.25%	447,832
Mar 26, 2026	88.20	90.40	86.95	87.05	87.05	-1.30%	508,082
Mar 25, 2026	89.10	89.55	87.95	88.20	88.20	-0.06%	296,673
Mar 24, 2026	90.10	90.85	88.05	88.25	88.25	-2.05%	346,540
Mar 23, 2026	87.55	90.80	86.40	90.10	90.10	1.01%	658,263
Mar 19, 2026	89.00	89.75	88.25	89.20	89.20	0.06%	116,023
Mar 18, 2026	91.55	91.55	88.70	89.15	89.15	-1.49%	462,520
Mar 17, 2026	91.40	92.65	89.00	90.50	90.50	-0.98%	483,028
Mar 16, 2026	95.80	98.05	91.40	91.40	91.40	-3.64%	492,076
Mar 13, 2026	93.25	95.00	90.35	94.85	94.85	1.34%	347,194
Mar 12, 2026	91.25	95.05	90.55	93.60	93.60	2.30%	688,208
Mar 11, 2026	94.00	94.95	90.10	91.50	91.50	-1.77%	416,505
Mar 10, 2026	88.25	95.00	88.05	93.15	93.15	7.32%	553,826
Mar 9, 2026	89.50	89.65	84.20	86.80	86.80	-3.18%	554,746
Mar 6, 2026	93.30	97.10	89.10	89.65	89.65	-4.01%	710,142
Mar 5, 2026	91.00	97.00	89.30	93.40	93.40	5.24%	974,570
Mar 4, 2026	84.75	88.80	83.90	88.75	88.75	5.22%	596,471
Mar 3, 2026	87.05	90.45	84.25	84.35	84.35	-3.10%	779,344
Mar 2, 2026	83.30	88.05	83.00	87.05	87.05	-3.49%	775,965
Feb 27, 2026	94.40	95.20	88.40	90.20	90.20	-3.48%	752,540
Feb 26, 2026	94.15	96.05	92.25	93.45	93.45	-0.74%	652,736
Feb 25, 2026	100.20	100.20	94.15	94.15	94.15	-5.38%	727,804