BKRKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	10.12	10.27	10.10	10.26	10.26	0.10%	107,171
Mar 23, 2026	10.25	10.27	10.12	10.25	10.25	1.38%	123,620
Mar 20, 2026	10.25	10.26	10.02	10.11	10.11	-0.88%	101,084
Mar 19, 2026	10.08	10.25	10.01	10.20	10.20	0.59%	156,199
Mar 18, 2026	10.20	10.20	10.01	10.14	10.14	-0.78%	148,525
Mar 17, 2026	10.23	10.27	10.20	10.22	10.22	-0.49%	118,709
Mar 16, 2026	10.24	10.49	10.16	10.27	10.27	-0.39%	128,976
Mar 13, 2026	10.29	10.54	10.24	10.31	10.31	-1.34%	63,148
Mar 12, 2026	10.54	10.62	10.27	10.45	10.45	0.10%	220,146
Mar 11, 2026	11.01	11.01	10.31	10.44	10.44	-0.10%	72,830
Mar 10, 2026	10.20	10.71	10.20	10.45	10.45	-2.34%	138,700
Mar 9, 2026	10.58	10.70	10.47	10.70	10.70	0.38%	87,705
Mar 6, 2026	11.00	11.00	10.64	10.66	10.66	-1.30%	58,977
Mar 5, 2026	10.90	11.39	10.77	10.80	10.80	-1.55%	184,529
Mar 4, 2026	11.24	11.24	10.81	10.97	10.97	-0.09%	162,768
Mar 3, 2026	11.11	11.38	10.88	10.98	10.98	-2.57%	47,548
Mar 2, 2026	11.65	11.65	11.13	11.27	11.27	-1.83%	109,451
Feb 27, 2026	12.09	12.09	11.43	11.48	11.48	-0.43%	134,901
Feb 26, 2026	12.24	12.24	11.51	11.53	11.53	-1.54%	49,393
Feb 25, 2026	12.12	12.12	11.65	11.71	11.71	3.35%	90,039
Feb 24, 2026	11.05	11.57	11.05	11.33	11.33	-0.26%	72,276
Feb 23, 2026	11.55	11.99	11.34	11.36	11.36	-0.13%	183,849
Feb 20, 2026	11.17	11.47	11.17	11.38	11.38	1.74%	35,955
Feb 19, 2026	11.58	11.58	11.07	11.18	11.18	-2.53%	48,534
Feb 18, 2026	11.78	11.78	11.30	11.47	11.47	3.61%	62,133
Feb 17, 2026	11.27	11.39	11.04	11.07	11.07	-0.54%	70,463
Feb 13, 2026	11.50	11.50	11.12	11.13	11.13	-0.36%	43,193
Feb 12, 2026	11.53	11.53	11.06	11.17	11.17	1.27%	66,919
Feb 11, 2026	11.30	11.35	11.03	11.03	11.03	-1.25%	344,720
Feb 10, 2026	11.35	11.41	11.17	11.17	11.17	-0.71%	114,008
Feb 9, 2026	11.38	11.38	11.05	11.25	11.25	0.13%	63,545
Feb 6, 2026	11.71	11.71	11.18	11.24	11.24	0.58%	44,744
Feb 5, 2026	11.50	11.50	11.17	11.17	11.17	-2.62%	82,394
Feb 4, 2026	11.97	11.97	11.40	11.47	11.47	2.23%	108,678
Feb 3, 2026	11.77	11.77	11.10	11.22	11.22	-1.84%	63,067
Feb 2, 2026	11.44	11.50	11.34	11.43	11.43	2.79%	56,829
Jan 30, 2026	11.76	11.76	11.12	11.12	11.12	-2.54%	132,303
Jan 29, 2026	11.68	11.68	11.03	11.41	11.41	6.64%	130,695
Jan 28, 2026	10.96	10.96	10.63	10.70	10.70	-7.44%	108,454
Jan 27, 2026	11.40	11.56	11.32	11.56	11.56	1.31%	28,572
Jan 26, 2026	11.42	11.48	11.34	11.41	11.41	0.88%	61,253
Jan 23, 2026	11.35	11.40	11.28	11.31	11.31	0.71%	53,856
Jan 22, 2026	11.30	11.30	11.17	11.23	11.23	0.27%	98,395
Jan 21, 2026	11.30	11.30	11.13	11.20	11.20	-0.09%	96,599
Jan 20, 2026	10.92	11.38	10.92	11.21	11.21	-0.18%	65,096
Jan 16, 2026	11.39	11.39	11.19	11.23	11.23	-0.53%	83,002
Jan 15, 2026	11.24	11.29	10.99	11.29	11.29	2.82%	70,137
Jan 14, 2026	11.24	11.24	10.91	10.98	10.98	0.37%	83,355
Jan 13, 2026	11.11	11.11	10.94	10.94	10.94	-0.45%	57,805
Jan 12, 2026	11.40	11.40	10.93	10.99	10.99	1.20%	113,139