BRKRP · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $395.61 | $401.86 | $379.65 | $379.65 | -19.90% | 6.83K |
| Aug 3, 2026 | $463.01 | $474.92 | $463.01 | $473.96 | +1.51% | 1.53K |
| Jul 31, 2026 | $474.16 | $474.16 | $453.62 | $466.90 | -1.70% | 6.56K |
| Jul 30, 2026 | $463.71 | $474.99 | $460.00 | $474.99 | +4.15% | 10.45K |
| Jul 29, 2026 | $472.28 | $472.28 | $453.75 | $456.07 | -1.70% | 2.39K |
| Jul 28, 2026 | $462.80 | $465.26 | $456.35 | $463.98 | +4.21% | 64.81K |
| Jul 27, 2026 | $449.83 | $450.10 | $445.24 | $445.24 | -0.90% | 16.30K |
| Jul 24, 2026 | $445.08 | $452.05 | $443.95 | $449.29 | -1.82% | 3.19K |
| Jul 23, 2026 | $461.41 | $461.47 | $453.46 | $457.63 | +2.78% | 2.65K |
| Jul 22, 2026 | $445.86 | $446.19 | $441.73 | $445.25 | +0.11% | 1.08K |
| Jul 21, 2026 | $442.48 | $451.34 | $438.91 | $444.74 | +2.47% | 2.80K |
| Jul 20, 2026 | $434.02 | $434.02 | $434.02 | $434.02 | 0.00% | — |
| Jul 17, 2026 | $430.75 | $434.28 | $430.48 | $434.02 | -1.16% | 11.65K |
| Jul 16, 2026 | $431.67 | $439.11 | $431.22 | $439.11 | +1.35% | 3.72K |
| Jul 15, 2026 | $451.83 | $451.84 | $433.25 | $433.25 | -1.78% | 2.24K |
| Jul 14, 2026 | $438.18 | $443.00 | $436.80 | $441.09 | +1.36% | 2.15K |
| Jul 13, 2026 | $441.36 | $443.43 | $434.63 | $435.18 | -2.12% | 14.85K |
| Jul 10, 2026 | $439.33 | $449.21 | $439.33 | $444.60 | -0.54% | 2.92K |
| Jul 9, 2026 | $438.40 | $448.73 | $438.40 | $447.03 | +5.07% | 5.66K |
| Jul 8, 2026 | $427.62 | $427.62 | $420.01 | $425.47 | -2.00% | 12.55K |
| Jul 7, 2026 | $438.47 | $441.00 | $429.99 | $434.15 | -4.26% | 3.70K |
| Jul 6, 2026 | $450.79 | $456.33 | $445.18 | $453.48 | +1.17% | 12.63K |
| Jul 2, 2026 | $455.42 | $459.52 | $448.23 | $448.25 | -1.26% | 1.73K |
| Jul 1, 2026 | $454.15 | $462.53 | $452.71 | $453.95 | +1.35% | 1.72K |
| Jun 30, 2026 | $440.54 | $447.91 | $437.45 | $447.91 | +1.63% | 32.36K |
| Jun 29, 2026 | $443.28 | $443.30 | $434.71 | $440.74 | -2.28% | 2.33K |
| Jun 26, 2026 | $445.57 | $451.64 | $442.72 | $451.04 | +0.35% | 3.68K |
| Jun 25, 2026 | $450.37 | $450.37 | $445.84 | $449.45 | +4.54% | 1.94K |
| Jun 24, 2026 | $429.94 | $429.94 | $429.94 | $429.94 | +4.25% | 617 |
| Jun 23, 2026 | $423.44 | $423.44 | $412.41 | $412.41 | -2.09% | 944 |
| Jun 22, 2026 | $425.28 | $426.26 | $420.35 | $421.22 | -0.94% | 1.69K |
| Jun 18, 2026 | $410.43 | $425.22 | $410.43 | $425.22 | +4.09% | 487 |
| Jun 17, 2026 | $416.87 | $419.23 | $408.53 | $408.53 | -1.91% | 1.13K |
| Jun 16, 2026 | $418.42 | $421.42 | $416.47 | $416.47 | -0.93% | 1.99K |
| Jun 15, 2026 | $420.40 | $420.40 | $420.40 | $420.40 | +4.76% | 301 |
| Jun 12, 2026 | $402.00 | $402.00 | $401.31 | $401.31 | -2.48% | 15.93K |
| Jun 11, 2026 | $406.62 | $411.50 | $406.62 | $411.50 | +0.15% | 833 |
| Jun 10, 2026 | $422.65 | $422.65 | $410.90 | $410.90 | -2.05% | 811 |
| Jun 9, 2026 | $419.49 | $419.49 | $419.49 | $419.49 | 0.00% | — |
| Jun 8, 2026 | $428.60 | $428.60 | $419.49 | $419.49 | -0.41% | 734 |
| Jun 5, 2026 | $427.77 | $427.77 | $421.23 | $421.23 | -8.56% | 879 |
| Jun 4, 2026 | $460.67 | $460.67 | $460.67 | $460.67 | -0.63% | 101.37K |
| Jun 3, 2026 | $432.00 | $463.61 | $432.00 | $463.61 | +8.34% | 4.98K |
| Jun 2, 2026 | $426.97 | $429.27 | $417.63 | $427.94 | -1.55% | 65.81K |
| Jun 1, 2026 | $429.97 | $434.68 | $426.91 | $434.68 | -0.32% | 67.29K |
| May 29, 2026 | $424.44 | $436.29 | $408.06 | $436.06 | +9.17% | 64.22K |
| May 28, 2026 | $399.76 | $399.76 | $397.68 | $399.45 | +8.36% | 6.16K |
| May 27, 2026 | $368.64 | $368.64 | $368.64 | $368.64 | +3.08% | 338 |
| May 26, 2026 | $355.31 | $357.64 | $355.31 | $357.64 | +4.42% | 13.72K |
| May 22, 2026 | $342.49 | $342.49 | $342.49 | $342.49 | 0.00% | — |
| May 21, 2026 | $343.64 | $343.64 | $342.49 | $342.49 | +1.42% | 10.06K |
| May 20, 2026 | $330.85 | $337.70 | $330.85 | $337.70 | +3.47% | 13.84K |
| May 19, 2026 | $329.27 | $329.27 | $325.88 | $326.39 | -1.69% | 131.69K |
| May 18, 2026 | $332.10 | $332.32 | $332.00 | $332.01 | +0.00% | 5.81K |
| May 15, 2026 | $332.00 | $332.00 | $332.00 | $332.00 | -3.75% | 28.29K |
| May 14, 2026 | $343.82 | $345.00 | $342.66 | $344.93 | +1.26% | 11.77K |
| May 13, 2026 | $347.32 | $347.32 | $340.59 | $340.63 | -1.64% | 586.44K |
| May 12, 2026 | $343.28 | $346.31 | $343.28 | $346.31 | +2.58% | 12.09K |
| May 11, 2026 | $342.00 | $344.15 | $334.31 | $337.59 | -1.55% | 13.09K |
| May 8, 2026 | $338.38 | $342.89 | $338.38 | $342.89 | — | 1.27K |