TSX:BRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	35.35	35.55	35.10	35.18	35.18	-0.31%	75,377
May 14, 2026	35.50	35.51	35.09	35.29	35.29	-0.25%	114,820
May 13, 2026	35.17	35.48	35.05	35.38	35.38	-0.20%	142,324
May 12, 2026	35.11	35.63	34.91	35.45	35.45	1.58%	323,927
May 11, 2026	34.70	35.00	34.70	34.90	34.90	0.63%	148,677
May 8, 2026	34.57	34.89	34.57	34.68	34.68	0.12%	144,971
May 7, 2026	34.23	34.78	34.23	34.64	34.64	1.05%	161,423
May 6, 2026	33.90	34.30	33.90	34.28	34.28	0.91%	166,806
May 5, 2026	34.23	34.23	33.89	33.97	33.97	-0.56%	336,114
May 4, 2026	34.55	34.95	33.98	34.16	34.16	-1.04%	379,385
May 1, 2026	34.69	34.93	34.52	34.52	34.52	-0.14%	114,996
Apr 30, 2026	34.53	34.80	34.40	34.57	34.57	-0.26%	74,617
Apr 29, 2026	34.78	34.83	34.61	34.66	34.66	-0.74%	63,635
Apr 28, 2026	34.78	34.97	34.71	34.92	34.92	1.31%	112,352
Apr 27, 2026	34.23	34.68	34.22	34.47	34.47	0.64%	123,759
Apr 24, 2026	34.23	34.29	34.05	34.25	34.25	-0.29%	125,485
Apr 23, 2026	33.99	34.50	33.99	34.35	34.35	0.82%	127,536
Apr 22, 2026	34.20	34.37	33.93	34.07	34.07	-0.61%	193,212
Apr 21, 2026	34.49	34.60	34.15	34.28	34.28	-0.61%	154,194
Apr 20, 2026	34.57	34.71	34.39	34.49	34.49	-0.49%	176,333
Apr 17, 2026	34.65	34.97	34.61	34.66	34.66	-0.03%	174,594
Apr 16, 2026	34.68	34.72	34.45	34.67	34.67	0.17%	211,709
Apr 15, 2026	34.93	34.93	34.60	34.61	34.61	-0.80%	212,186
Apr 14, 2026	35.04	35.06	34.75	34.89	34.89	-0.60%	221,199
Apr 13, 2026	34.95	35.10	34.88	35.10	35.10	0.26%	56,179
Apr 10, 2026	35.47	35.47	34.97	35.01	35.01	-1.19%	97,807
Apr 9, 2026	34.98	35.62	34.87	35.43	35.43	1.03%	85,844
Apr 8, 2026	35.29	35.29	34.89	35.07	35.07	0.40%	108,688
Apr 7, 2026	34.79	35.00	34.67	34.93	34.93	0.29%	51,823
Apr 6, 2026	34.77	35.00	34.77	34.83	34.83	-0.20%	468,040
Apr 2, 2026	34.92	35.02	34.77	34.90	34.90	-0.17%	57,155
Apr 1, 2026	35.08	35.12	34.87	34.96	34.96	-0.09%	94,645
Mar 31, 2026	34.83	35.04	34.69	34.99	34.99	0.75%	158,983
Mar 30, 2026	34.27	34.88	34.27	34.73	34.73	1.37%	52,682
Mar 27, 2026	34.74	34.74	34.15	34.26	34.26	-1.50%	98,249
Mar 26, 2026	34.76	34.93	34.69	34.78	34.78	-0.03%	88,579
Mar 25, 2026	35.27	35.27	34.79	34.79	34.79	-0.51%	100,079
Mar 24, 2026	35.01	35.29	34.90	34.97	34.97	-0.29%	56,425
Mar 23, 2026	35.27	35.45	35.00	35.07	35.07	-0.14%	82,963
Mar 20, 2026	35.30	35.41	35.04	35.12	35.12	-0.14%	82,711
Mar 19, 2026	35.36	35.39	35.00	35.17	35.17	-0.62%	87,600
Mar 18, 2026	35.96	35.96	35.37	35.39	35.39	-1.59%	75,840
Mar 17, 2026	36.06	36.30	35.94	35.96	35.96	-0.03%	47,111
Mar 16, 2026	35.88	36.25	35.88	35.97	35.97	0.47%	51,945
Mar 13, 2026	36.13	36.13	35.80	35.80	35.80	-0.39%	69,469
Mar 12, 2026	36.08	36.08	35.79	35.94	35.94	-0.44%	28,702
Mar 11, 2026	36.04	36.10	35.79	36.10	36.10	-	36,817
Mar 10, 2026	36.34	36.44	36.07	36.10	36.10	-0.61%	47,472
Mar 9, 2026	36.09	36.40	35.84	36.32	36.32	-0.38%	64,445
Mar 6, 2026	36.42	36.53	36.00	36.46	36.46	-0.22%	54,740