BRKBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	21.29	21.29	21.29	21.29	21.29	-1.34%
May 18, 2026	21.58	21.58	21.58	21.58	21.58	-
May 15, 2026	21.58	21.58	21.58	21.58	21.58	-2.97%
May 14, 2026	22.24	22.24	22.24	22.24	22.24	1.23%
May 13, 2026	21.97	21.97	21.97	21.97	21.97	-0.14%
May 12, 2026	22.00	22.00	22.00	22.00	22.00	-1.74%
May 11, 2026	22.39	22.39	22.39	22.39	22.39	0.49%
May 8, 2026	22.28	22.28	22.28	22.28	22.28	0.41%
May 7, 2026	22.19	22.19	22.19	22.19	22.19	-0.31%
May 6, 2026	22.26	22.26	22.26	22.26	22.26	3.63%
May 5, 2026	21.48	21.48	21.48	21.48	21.48	1.18%
May 4, 2026	21.23	21.23	21.23	21.23	21.23	1.87%
May 1, 2026	20.84	20.84	20.84	20.84	20.84	-0.05%
Apr 30, 2026	20.85	20.85	20.85	20.85	20.85	-0.05%
Apr 29, 2026	20.86	20.86	20.86	20.86	20.86	0.05%
Apr 28, 2026	20.85	20.85	20.85	20.85	20.85	-0.71%
Apr 27, 2026	21.00	21.00	21.00	21.00	21.00	0.77%
Apr 24, 2026	20.84	20.84	20.84	20.84	20.84	1.26%
Apr 23, 2026	20.58	20.58	20.58	20.58	20.58	-0.44%
Apr 22, 2026	20.67	20.67	20.67	20.67	20.67	0.39%
Apr 21, 2026	20.59	20.59	20.59	20.59	20.59	-0.24%
Apr 20, 2026	20.64	20.64	20.64	20.64	20.64	-0.58%
Apr 17, 2026	20.76	20.76	20.76	20.76	20.76	0.34%
Apr 16, 2026	20.69	20.69	20.69	20.69	20.69	0.63%
Apr 15, 2026	20.56	20.56	20.56	20.56	20.56	0.69%
Apr 14, 2026	20.42	20.42	20.42	20.42	20.42	1.74%
Apr 13, 2026	20.07	20.07	20.07	20.07	20.07	0.30%
Apr 10, 2026	20.01	20.01	20.01	20.01	20.01	0.70%
Apr 9, 2026	19.87	19.87	19.87	19.87	19.87	-0.25%
Apr 8, 2026	19.92	19.92	19.92	19.92	19.92	5.06%
Apr 7, 2026	18.96	18.96	18.96	18.96	18.96	0.58%
Apr 6, 2026	18.85	18.85	18.85	18.85	18.85	1.34%
Apr 2, 2026	18.60	18.60	18.60	18.60	18.60	-1.17%
Apr 1, 2026	18.82	18.82	18.82	18.82	18.82	2.73%
Mar 31, 2026	18.32	18.32	18.32	18.32	18.32	1.50%
Mar 30, 2026	18.05	18.05	18.05	18.05	18.05	-0.72%
Mar 27, 2026	18.18	18.18	18.18	18.18	18.18	-1.30%
Mar 26, 2026	18.42	18.42	18.42	18.42	18.42	-2.75%
Mar 25, 2026	18.94	18.94	18.94	18.94	18.94	1.83%
Mar 24, 2026	18.60	18.60	18.60	18.60	18.60	0.16%
Mar 23, 2026	18.57	18.57	18.57	18.57	18.57	-0.21%
Mar 20, 2026	18.61	18.61	18.61	18.61	18.61	-1.85%
Mar 19, 2026	18.96	18.96	18.96	18.96	18.96	-0.94%
Mar 18, 2026	19.14	19.14	19.14	19.14	19.14	-0.52%
Mar 17, 2026	19.24	19.24	19.24	19.24	19.24	0.84%
Mar 16, 2026	19.08	19.08	19.08	19.08	19.08	1.65%
Mar 13, 2026	18.77	18.77	18.77	18.77	18.77	-1.42%
Mar 12, 2026	19.04	19.04	19.04	19.04	19.04	-2.51%
Mar 11, 2026	19.53	19.53	19.53	19.53	19.53	0.72%
Mar 10, 2026	19.39	19.39	19.39	19.39	19.39	1.95%