BKRKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	10.95	10.96	10.84	10.86	10.86	-0.82%	58,325
Jan 8, 2026	11.01	11.01	10.92	10.95	10.95	0.46%	92,420
Jan 7, 2026	11.05	11.05	10.89	10.90	10.90	0.18%	166,383
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