IST:BRKVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	83.55	83.90	82.50	82.80	-	-0.42%	34,873
Jul 16, 2026	82.50	83.70	82.50	83.15	83.15	0.85%	159,085
Jul 14, 2026	81.65	82.85	81.00	82.45	82.45	1.35%	199,752
Jul 13, 2026	82.45	82.55	81.00	81.35	81.35	-1.51%	287,834
Jul 10, 2026	82.30	84.00	82.30	82.60	82.60	0.36%	259,666
Jul 9, 2026	82.85	84.85	82.00	82.30	82.30	-0.66%	255,213
Jul 8, 2026	85.00	86.15	81.05	82.85	82.85	-3.94%	306,363
Jul 7, 2026	86.50	88.60	85.70	86.25	86.25	-0.29%	193,408
Jul 6, 2026	90.00	90.00	86.50	86.50	86.50	-2.81%	346,777
Jul 3, 2026	88.45	89.30	87.40	89.00	89.00	0.74%	302,137
Jul 2, 2026	88.50	89.35	88.00	88.35	88.35	0.11%	309,370
Jul 1, 2026	87.35	89.00	87.20	88.25	88.25	1.03%	366,177
Jun 30, 2026	88.10	96.00	87.30	87.35	87.35	-0.85%	392,386
Jun 29, 2026	88.60	89.70	87.95	88.10	88.10	0.23%	307,987
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