BKRKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	11.05	11.05	10.89	10.93	-	0.46%	2,719
Jan 6, 2026	11.40	11.40	10.88	10.88	10.88	0.28%	83,503
Jan 5, 2026	10.90	10.90	10.76	10.85	10.85	0.08%	132,987
Jan 2, 2026	11.15	11.15	10.74	10.84	10.84	-1.98%	85,452
Dec 31, 2025	11.11	11.40	11.04	11.06	10.81	-1.69%	40,848
Dec 30, 2025	11.00	11.38	11.00	11.25	10.99	0.27%	56,050
Dec 29, 2025	11.70	11.70	11.06	11.22	10.96	0.81%	74,816
Dec 26, 2025	10.80	11.40	10.80	11.13	10.88	-1.38%	80,215
Dec 24, 2025	11.28	11.37	11.25	11.29	11.03	-0.04%	13,471
Dec 23, 2025	11.67	11.67	11.16	11.29	11.03	0.53%	65,160
Dec 22, 2025	11.35	11.64	11.16	11.23	10.97	-1.58%	117,332
Dec 19, 2025	11.30	11.68	11.29	11.41	11.15	0.18%	311,492
Dec 18, 2025	11.31	11.49	11.31	11.39	11.13	0.18%	60,185
Dec 17, 2025	11.00	11.50	11.00	11.37	11.11	1.25%	781,622
Dec 16, 2025	11.06	11.40	10.98	11.23	10.97	-0.18%	1,044,247
Dec 15, 2025	11.25	11.41	11.18	11.25	10.99	3.97%	57,645
Dec 12, 2025	11.33	11.33	10.73	10.82	10.57	0.09%	72,017
Dec 11, 2025	11.28	11.28	10.50	10.81	10.56	-0.73%	180,381
Dec 10, 2025	10.94	11.02	10.71	10.89	10.64	-0.18%	591,667
Dec 9, 2025	11.46	11.46	10.60	10.91	10.66	0.74%	276,657
Dec 8, 2025	10.56	10.90	10.56	10.83	10.58	-0.18%	488,814
Dec 5, 2025	11.38	11.38	10.52	10.85	10.60	-0.91%	354,293
Dec 4, 2025	10.99	11.00	10.70	10.95	10.70	0.37%	199,327
Dec 3, 2025	11.00	11.00	10.58	10.91	10.66	-1.18%	155,535
Dec 2, 2025	10.72	11.05	10.72	11.04	10.79	2.51%	593,333
Dec 1, 2025	11.19	11.19	10.61	10.77	10.52	-1.46%	907,374
Nov 28, 2025	11.10	11.10	10.89	10.93	10.68	-2.50%	79,126
Nov 26, 2025	11.35	11.35	11.21	11.21	10.95	-1.41%	492,142
Nov 25, 2025	11.06	11.42	11.06	11.37	11.11	-2.49%	873,523
Nov 24, 2025	11.82	11.84	11.66	11.66	11.39	-0.51%	933,711
Nov 21, 2025	12.30	12.30	11.38	11.72	11.45	0.26%	67,676
Nov 20, 2025	11.75	11.92	11.64	11.69	11.42	-0.51%	176,967
Nov 19, 2025	11.70	11.87	11.49	11.75	11.48	0.73%	218,697
Nov 18, 2025	11.38	11.93	11.38	11.67	11.40	1.08%	85,252
Nov 17, 2025	11.31	11.67	11.31	11.54	11.28	0.44%	106,671
Nov 14, 2025	11.21	11.70	11.21	11.49	11.23	0.52%	119,270
Nov 13, 2025	11.30	11.58	11.30	11.43	11.17	-1.97%	72,737
Nov 12, 2025	11.18	11.95	11.18	11.66	11.39	-0.09%	48,683
Nov 11, 2025	11.58	11.69	11.51	11.67	11.40	-1.44%	76,758
Nov 10, 2025	11.98	11.98	11.71	11.84	11.57	-1.17%	39,086
Nov 7, 2025	11.88	11.98	11.82	11.98	11.71	0.76%	72,541
Nov 6, 2025	12.45	12.45	11.75	11.89	11.62	-0.50%	108,816
Nov 5, 2025	12.36	12.36	11.88	11.95	11.68	1.88%	76,390
Nov 4, 2025	12.34	12.34	11.65	11.73	11.46	-2.82%	187,235
Nov 3, 2025	12.55	12.55	11.96	12.07	11.79	1.77%	63,007
Oct 31, 2025	11.49	12.42	11.49	11.86	11.59	1.54%	39,387
Oct 30, 2025	12.00	12.00	11.60	11.68	11.41	1.21%	110,067
Oct 29, 2025	11.40	11.73	11.40	11.54	11.28	-0.17%	1,285,870
Oct 28, 2025	12.04	12.04	11.45	11.56	11.30	0.43%	1,557,653
Oct 27, 2025	11.97	11.97	11.37	11.51	11.25	-1.29%	1,583,473