BKRKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.69	12.00	11.69	11.87	11.87	-1.66%	70,650
Feb 20, 2025	12.20	12.20	11.85	12.07	12.07	-1.07%	131,058
Feb 19, 2025	12.01	12.59	12.00	12.20	12.20	-3.33%	84,672
Feb 18, 2025	12.71	12.75	12.56	12.62	12.62	5.08%	154,332
Feb 14, 2025	12.26	12.26	11.97	12.01	12.01	-2.99%	114,995
Feb 13, 2025	11.72	12.48	11.72	12.38	12.38	-0.64%	160,922
Feb 12, 2025	12.20	12.49	12.20	12.46	12.46	0.78%	1,124,933
Feb 11, 2025	12.74	12.74	12.28	12.36	12.36	1.01%	96,638
Feb 10, 2025	12.61	12.61	12.18	12.24	12.24	-0.97%	70,753
Feb 7, 2025	12.80	12.80	12.02	12.36	12.36	0.65%	66,443
Feb 6, 2025	12.61	12.61	12.16	12.28	12.28	-4.36%	229,093
Feb 5, 2025	12.45	13.00	12.45	12.84	12.84	-2.51%	216,995
Feb 4, 2025	13.00	13.53	12.80	13.17	13.17	0.46%	117,481
Feb 3, 2025	12.91	13.30	12.90	13.11	13.11	0.92%	84,065
Jan 31, 2025	13.44	13.49	12.92	12.99	12.99	1.80%	99,102
Jan 30, 2025	12.90	13.50	12.41	12.76	12.76	-1.24%	172,334
Jan 29, 2025	13.17	13.31	12.80	12.92	12.92	-1.37%	71,531
Jan 28, 2025	12.81	13.20	12.81	13.10	13.10	-0.68%	152,768
Jan 27, 2025	12.83	13.26	12.83	13.19	13.19	1.23%	125,956
Jan 24, 2025	12.90	13.12	12.90	13.03	13.03	-1.85%	74,500
Jan 23, 2025	13.50	13.50	13.22	13.28	13.28	0.95%	192,252
Jan 22, 2025	12.88	13.50	12.88	13.15	13.15	0.54%	108,067
Jan 21, 2025	13.50	13.50	12.53	13.08	13.08	4.64%	139,819
Jan 17, 2025	12.65	12.75	12.26	12.50	12.50	-1.19%	248,741
Jan 16, 2025	12.40	12.96	12.40	12.65	12.65	0.32%	350,987
Jan 15, 2025	13.49	13.49	12.55	12.61	12.61	8.05%	368,937
Jan 14, 2025	12.10	12.10	11.52	11.67	11.67	-1.10%	115,532
Jan 13, 2025	11.92	12.10	11.73	11.80	11.80	-3.52%	192,093
Jan 10, 2025	12.37	12.37	12.06	12.23	12.23	-2.70%	150,658
Jan 8, 2025	12.09	12.57	12.09	12.57	12.57	2.36%	69,416
Jan 7, 2025	12.20	12.47	12.20	12.28	12.28	-3.00%	128,560
Jan 6, 2025	12.73	12.84	12.56	12.66	12.66	-1.17%	166,830
Jan 3, 2025	13.30	13.30	12.75	12.81	12.81	0.08%	141,023
Jan 2, 2025	12.85	12.97	12.79	12.80	12.80	3.23%	93,107
Dec 31, 2024	12.40	12.72	12.38	12.40	12.40	-0.80%	77,579
Dec 30, 2024	12.62	12.65	12.27	12.50	12.50	-2.27%	167,177
Dec 27, 2024	12.69	13.24	12.69	12.79	12.38	-0.70%	103,642
Dec 26, 2024	12.52	13.24	12.52	12.88	12.46	0.19%	98,079
Dec 24, 2024	12.98	12.98	12.75	12.86	12.44	-0.19%	36,672
Dec 23, 2024	12.50	13.52	12.50	12.88	12.46	3.04%	205,853
Dec 20, 2024	12.04	12.69	12.04	12.50	12.09	0.97%	499,182
Dec 19, 2024	12.12	12.62	12.12	12.38	11.98	-1.28%	496,186
Dec 18, 2024	12.50	12.85	12.38	12.54	12.13	-2.49%	361,313
Dec 17, 2024	12.50	13.38	12.50	12.86	12.44	-1.83%	382,693
Dec 16, 2024	13.00	13.24	12.61	13.10	12.68	0.85%	624,150
Dec 13, 2024	12.69	13.07	12.69	12.99	12.57	-1.48%	398,858
Dec 12, 2024	13.86	13.86	13.05	13.19	12.76	-2.62%	349,472
Dec 11, 2024	13.56	13.73	13.51	13.54	13.10	0.30%	82,955
Dec 10, 2024	13.40	13.83	13.39	13.50	13.06	-1.46%	121,530
Dec 9, 2024	13.67	13.89	13.56	13.70	13.26	1.11%	147,724
Dec 6, 2024	13.77	13.90	13.46	13.55	13.11	0.67%	112,127
Dec 5, 2024	13.67	13.67	13.30	13.46	13.02	-1.17%	169,835
Dec 4, 2024	13.14	13.63	13.14	13.62	13.18	3.42%	232,404
Dec 3, 2024	13.13	13.27	13.11	13.17	12.74	0.15%	130,652
Dec 2, 2024	13.28	13.63	13.10	13.15	12.72	-2.30%	124,806
Nov 29, 2024	13.46	13.92	13.30	13.46	13.02	-2.32%	34,882
Nov 27, 2024	13.27	13.78	13.27	13.78	13.33	-0.22%	90,426
Nov 26, 2024	13.75	13.86	13.70	13.81	13.36	-0.97%	216,036
Nov 25, 2024	14.10	14.10	13.84	13.95	13.49	2.76%	98,520
Nov 22, 2024	14.38	14.38	13.30	13.57	13.13	2.42%	103,458
Nov 21, 2024	13.01	13.44	13.01	13.25	12.82	-0.75%	95,820
Nov 20, 2024	14.13	14.13	13.27	13.35	12.92	-1.33%	241,915
Nov 19, 2024	14.13	14.13	13.50	13.53	13.09	0.22%	273,250
Nov 18, 2024	13.47	13.67	13.44	13.50	13.06	-2.12%	137,540
Nov 15, 2024	14.25	14.25	13.75	13.79	13.34	-1.91%	222,587
Nov 14, 2024	13.76	14.22	13.76	14.06	13.60	-	305,107
Nov 13, 2024	14.11	14.30	14.00	14.06	13.60	1.01%	186,095
Nov 12, 2024	14.49	14.49	13.90	13.92	13.47	-0.14%	69,061
Nov 11, 2024	14.11	14.11	13.93	13.94	13.49	-1.98%	92,697
Nov 8, 2024	14.66	14.77	14.22	14.22	13.76	-2.66%	93,758
Nov 7, 2024	14.00	14.70	14.00	14.61	14.14	0.48%	49,500
Nov 6, 2024	14.75	14.75	14.30	14.54	14.07	-2.35%	60,935
Nov 5, 2024	14.37	15.38	14.37	14.89	14.41	0.13%	48,021
Nov 4, 2024	15.55	15.55	14.72	14.87	14.39	0.95%	33,995
Nov 1, 2024	14.35	14.88	14.35	14.73	14.25	-3.91%	46,898
Oct 31, 2024	15.05	15.33	15.05	15.33	14.83	2.64%	58,275
Oct 30, 2024	14.46	15.19	14.46	14.94	14.45	0.40%	75,345
Oct 29, 2024	14.83	15.17	14.83	14.88	14.39	-1.06%	47,669
Oct 28, 2024	14.91	15.13	14.80	15.04	14.55	0.10%	81,787
Oct 25, 2024	15.81	15.81	14.81	15.02	14.53	-1.25%	152,736
Oct 24, 2024	14.89	15.37	14.89	15.21	14.72	-0.91%	60,426
Oct 23, 2024	15.20	15.48	15.20	15.35	14.85	-1.67%	25,504
Oct 22, 2024	15.13	15.65	15.13	15.61	15.10	-2.01%	22,812
Oct 21, 2024	15.96	16.14	15.87	15.93	15.41	0.25%	17,440
Oct 18, 2024	16.07	16.18	15.83	15.89	15.38	-0.56%	74,130
Oct 17, 2024	15.97	16.06	15.88	15.98	15.46	1.01%	109,772
Oct 16, 2024	15.78	15.90	15.69	15.82	15.31	1.67%	90,203
Oct 15, 2024	16.10	16.10	15.47	15.56	15.06	-0.77%	129,579
Oct 14, 2024	15.68	15.69	15.20	15.68	15.17	0.19%	28,420
Oct 11, 2024	15.70	15.82	15.61	15.65	15.14	1.43%	234,720
Oct 10, 2024	16.07	16.07	14.87	15.43	14.93	-2.14%	65,428
Oct 9, 2024	15.75	15.83	15.75	15.77	15.26	-1.33%	30,033
Oct 8, 2024	16.54	16.58	15.84	15.98	15.46	4.99%	65,879
Oct 7, 2024	15.25	15.30	14.87	15.22	14.73	-2.12%	77,632
Oct 4, 2024	16.23	16.23	15.47	15.55	15.05	-1.89%	25,340
Oct 3, 2024	15.64	15.90	15.64	15.85	15.34	-1.74%	33,617
Oct 2, 2024	16.20	16.29	16.02	16.13	15.61	-2.12%	23,753
Oct 1, 2024	17.35	17.35	16.46	16.48	15.95	1.10%	63,468
Sep 30, 2024	16.55	16.76	16.28	16.30	15.77	-3.49%	82,877
Sep 27, 2024	16.55	17.49	16.55	16.89	16.34	1.20%	73,027