BKRKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	11.25	11.41	11.18	11.25	11.25	3.97%	57,645
Dec 12, 2025	11.33	11.33	10.73	10.82	10.82	0.09%	72,017
Dec 11, 2025	11.28	11.28	10.50	10.81	10.81	-0.73%	180,381
Dec 10, 2025	10.94	11.02	10.71	10.89	10.89	-0.18%	591,667
Dec 9, 2025	11.46	11.46	10.60	10.91	10.91	0.74%	276,657
Dec 8, 2025	10.56	10.90	10.56	10.83	10.83	-0.18%	488,814
Dec 5, 2025	11.38	11.38	10.52	10.85	10.85	-0.91%	354,293
Dec 4, 2025	10.99	11.00	10.70	10.95	10.95	0.37%	199,327
Dec 3, 2025	11.00	11.00	10.58	10.91	10.91	-1.18%	155,535
Dec 2, 2025	10.72	11.05	10.72	11.04	11.04	2.51%	593,333
Dec 1, 2025	11.19	11.19	10.61	10.77	10.77	-1.46%	907,374
Nov 28, 2025	11.10	11.10	10.89	10.93	10.93	-2.50%	79,126
Nov 26, 2025	11.35	11.35	11.21	11.21	11.21	-1.41%	492,142
Nov 25, 2025	11.06	11.42	11.06	11.37	11.37	-2.49%	873,523
Nov 24, 2025	11.82	11.84	11.66	11.66	11.66	-0.51%	933,711
Nov 21, 2025	12.30	12.30	11.38	11.72	11.72	0.26%	67,676
Nov 20, 2025	11.75	11.92	11.64	11.69	11.69	-0.51%	176,967
Nov 19, 2025	11.70	11.87	11.49	11.75	11.75	0.73%	218,697
Nov 18, 2025	11.38	11.93	11.38	11.67	11.67	1.08%	85,252
Nov 17, 2025	11.31	11.67	11.31	11.54	11.54	0.44%	106,671
Nov 14, 2025	11.21	11.70	11.21	11.49	11.49	0.52%	119,270
Nov 13, 2025	11.30	11.58	11.30	11.43	11.43	-1.97%	72,737
Nov 12, 2025	11.18	11.95	11.18	11.66	11.66	-0.09%	48,683
Nov 11, 2025	11.58	11.69	11.51	11.67	11.67	-1.44%	76,758
Nov 10, 2025	11.98	11.98	11.71	11.84	11.84	-1.17%	39,086
Nov 7, 2025	11.88	11.98	11.82	11.98	11.98	0.76%	72,541
Nov 6, 2025	12.45	12.45	11.75	11.89	11.89	-0.50%	108,816
Nov 5, 2025	12.36	12.36	11.88	11.95	11.95	1.88%	76,390
Nov 4, 2025	12.34	12.34	11.65	11.73	11.73	-2.82%	187,235
Nov 3, 2025	12.55	12.55	11.96	12.07	12.07	1.77%	63,007
Oct 31, 2025	11.49	12.42	11.49	11.86	11.86	1.54%	39,387
Oct 30, 2025	12.00	12.00	11.60	11.68	11.68	1.21%	110,067
Oct 29, 2025	11.40	11.73	11.40	11.54	11.54	-0.17%	1,285,870
Oct 28, 2025	12.04	12.04	11.45	11.56	11.56	0.43%	1,557,653
Oct 27, 2025	11.97	11.97	11.37	11.51	11.51	-1.29%	1,583,473
Oct 24, 2025	11.88	11.88	11.64	11.66	11.66	1.30%	57,238
Oct 23, 2025	11.40	11.57	11.37	11.51	11.51	3.60%	96,649
Oct 22, 2025	11.20	11.20	11.02	11.11	11.11	-1.68%	58,805
Oct 21, 2025	11.20	11.34	11.20	11.30	11.30	1.35%	69,209
Oct 20, 2025	10.69	11.15	10.69	11.15	11.15	7.11%	501,930
Oct 17, 2025	10.26	10.50	10.26	10.41	10.41	-	211,368
Oct 16, 2025	10.65	10.65	10.23	10.41	10.41	0.58%	221,488
Oct 15, 2025	10.48	10.50	10.33	10.35	10.35	-	259,717
Oct 14, 2025	10.50	10.67	10.10	10.35	10.35	-3.90%	905,709
Oct 13, 2025	10.97	11.00	10.77	10.77	10.77	-0.28%	260,167
Oct 10, 2025	11.31	11.31	10.80	10.80	10.80	-5.59%	223,074
Oct 9, 2025	11.30	11.90	11.22	11.44	11.44	4.00%	338,253
Oct 8, 2025	11.24	11.24	11.00	11.00	11.00	-0.18%	175,283
Oct 7, 2025	11.50	11.50	11.02	11.02	11.02	0.09%	161,360
Oct 6, 2025	11.19	11.19	10.95	11.01	11.01	0.18%	185,435