BRKSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	21.49	21.49	21.49	21.49	21.49	-1.33%
May 18, 2026	21.78	21.78	21.78	21.78	21.78	-
May 15, 2026	21.78	21.78	21.78	21.78	21.78	-2.94%
May 14, 2026	22.44	22.44	22.44	22.44	22.44	1.22%
May 13, 2026	22.17	22.17	22.17	22.17	22.17	-0.14%
May 12, 2026	22.20	22.20	22.20	22.20	22.20	-1.77%
May 11, 2026	22.60	22.60	22.60	22.60	22.60	0.53%
May 8, 2026	22.48	22.48	22.48	22.48	22.48	0.40%
May 7, 2026	22.39	22.39	22.39	22.39	22.39	-0.36%
May 6, 2026	22.47	22.47	22.47	22.47	22.47	3.64%
May 5, 2026	21.68	21.68	21.68	21.68	21.68	1.17%
May 4, 2026	21.43	21.43	21.43	21.43	21.43	1.90%
May 1, 2026	21.03	21.03	21.03	21.03	21.03	-0.05%
Apr 30, 2026	21.04	21.04	21.04	21.04	21.04	-0.05%
Apr 29, 2026	21.05	21.05	21.05	21.05	21.05	0.05%
Apr 28, 2026	21.04	21.04	21.04	21.04	21.04	-0.71%
Apr 27, 2026	21.19	21.19	21.19	21.19	21.19	0.76%
Apr 24, 2026	21.03	21.03	21.03	21.03	21.03	1.25%
Apr 23, 2026	20.77	20.77	20.77	20.77	20.77	-0.43%
Apr 22, 2026	20.86	20.86	20.86	20.86	20.86	0.38%
Apr 21, 2026	20.78	20.78	20.78	20.78	20.78	-0.24%
Apr 20, 2026	20.83	20.83	20.83	20.83	20.83	-0.53%
Apr 17, 2026	20.94	20.94	20.94	20.94	20.94	0.29%
Apr 16, 2026	20.88	20.88	20.88	20.88	20.88	0.63%
Apr 15, 2026	20.75	20.75	20.75	20.75	20.75	0.73%
Apr 14, 2026	20.60	20.60	20.60	20.60	20.60	1.73%
Apr 13, 2026	20.25	20.25	20.25	20.25	20.25	0.30%
Apr 10, 2026	20.19	20.19	20.19	20.19	20.19	0.75%
Apr 9, 2026	20.04	20.04	20.04	20.04	20.04	-0.30%
Apr 8, 2026	20.10	20.10	20.10	20.10	20.10	5.07%
Apr 7, 2026	19.13	19.13	19.13	19.13	19.13	0.63%
Apr 6, 2026	19.01	19.01	19.01	19.01	19.01	1.28%
Apr 2, 2026	18.77	18.77	18.77	18.77	18.77	-1.16%
Apr 1, 2026	18.99	18.99	18.99	18.99	18.99	2.76%
Mar 31, 2026	18.48	18.48	18.48	18.48	18.48	1.54%
Mar 30, 2026	18.20	18.20	18.20	18.20	18.20	-0.76%
Mar 27, 2026	18.34	18.34	18.34	18.34	18.34	-1.29%
Mar 26, 2026	18.58	18.58	18.58	18.58	18.58	-2.72%
Mar 25, 2026	19.10	19.10	19.10	19.10	19.10	1.81%
Mar 24, 2026	18.76	18.76	18.76	18.76	18.76	0.16%
Mar 23, 2026	18.73	18.73	18.73	18.73	18.73	-0.21%
Mar 20, 2026	18.77	18.77	18.77	18.77	18.77	-1.88%
Mar 19, 2026	19.13	19.13	19.13	19.13	19.13	-0.88%
Mar 18, 2026	19.30	19.30	19.30	19.30	19.30	-0.57%
Mar 17, 2026	19.41	19.41	19.41	19.41	19.41	0.88%
Mar 16, 2026	19.24	19.24	19.24	19.24	19.24	1.64%
Mar 13, 2026	18.93	18.93	18.93	18.93	18.93	-1.46%
Mar 12, 2026	19.21	19.21	19.21	19.21	19.21	-2.44%
Mar 11, 2026	19.69	19.69	19.69	19.69	19.69	0.72%
Mar 10, 2026	19.55	19.55	19.55	19.55	19.55	1.93%