BKRKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.80	11.80	11.64	11.66	11.66	-0.26%	49,674
Jun 26, 2025	11.80	11.80	11.64	11.69	11.69	2.63%	80,799
Jun 25, 2025	11.81	11.81	11.25	11.39	11.39	-0.35%	79,358
Jun 24, 2025	12.02	12.02	11.30	11.43	11.43	1.42%	108,928
Jun 23, 2025	11.69	11.69	11.16	11.27	11.27	-1.74%	72,836
Jun 20, 2025	11.78	11.78	11.47	11.47	11.47	-5.13%	465,906
Jun 18, 2025	12.18	12.18	11.94	12.09	12.09	0.25%	42,096
Jun 17, 2025	11.84	12.23	11.84	12.06	12.06	0.08%	50,287
Jun 16, 2025	12.52	12.52	12.04	12.05	12.05	-0.99%	118,787
Jun 13, 2025	12.40	12.40	12.04	12.17	12.17	-2.25%	17,891
Jun 12, 2025	12.61	12.61	12.38	12.45	12.45	0.32%	41,687
Jun 11, 2025	12.33	12.52	12.33	12.41	12.41	-2.13%	34,610
Jun 10, 2025	12.81	12.81	12.68	12.68	12.68	0.32%	73,426
Jun 9, 2025	13.30	13.30	12.59	12.64	12.64	0.80%	328,404
Jun 6, 2025	13.10	13.10	12.52	12.54	12.54	-0.48%	45,105
Jun 5, 2025	12.80	12.80	12.50	12.60	12.60	1.12%	463,694
Jun 4, 2025	13.06	13.06	12.31	12.46	12.46	-2.66%	121,932
Jun 3, 2025	13.38	13.38	12.61	12.80	12.80	-1.46%	788,415
Jun 2, 2025	13.48	13.48	12.46	12.99	12.99	-3.96%	64,261
May 30, 2025	13.38	13.98	13.38	13.53	13.53	-0.41%	36,889
May 29, 2025	13.81	13.90	13.55	13.58	13.58	-0.59%	32,500
May 28, 2025	13.45	13.67	13.45	13.66	13.66	2.25%	61,693
May 27, 2025	13.84	13.84	13.30	13.36	13.36	-0.60%	68,627
May 23, 2025	12.77	13.46	12.77	13.44	13.44	2.28%	189,212
May 22, 2025	13.37	13.37	12.90	13.14	13.14	1.70%	51,087
May 21, 2025	12.86	13.04	12.86	12.92	12.92	1.10%	67,601
May 20, 2025	12.31	13.30	12.31	12.78	12.78	-1.01%	57,785
May 19, 2025	12.82	13.06	12.56	12.91	12.91	-0.46%	72,153
May 16, 2025	13.00	13.10	12.69	12.97	12.97	0.08%	99,271
May 15, 2025	13.00	13.00	12.60	12.96	12.96	4.68%	111,100
May 14, 2025	12.00	12.44	12.00	12.38	12.38	7.09%	231,086
May 13, 2025	11.69	11.69	11.45	11.56	11.56	0.09%	197,037
May 12, 2025	11.52	11.59	11.41	11.55	11.55	0.35%	114,255
May 9, 2025	11.60	11.60	11.49	11.51	11.51	1.05%	66,215
May 8, 2025	12.86	12.86	11.36	11.39	11.39	-3.39%	77,287
May 7, 2025	11.38	11.81	11.38	11.79	11.79	0.34%	97,547
May 6, 2025	11.40	12.32	11.40	11.75	11.75	-	115,134
May 5, 2025	11.29	11.77	11.29	11.75	11.75	-0.68%	137,649
May 2, 2025	11.33	11.97	11.33	11.83	11.83	2.96%	70,055
May 1, 2025	11.60	11.70	11.49	11.49	11.49	-0.63%	189,206
Apr 30, 2025	11.98	11.98	11.35	11.56	11.56	0.64%	160,136
Apr 29, 2025	11.32	11.68	11.19	11.49	11.49	0.88%	122,183
Apr 28, 2025	11.65	11.65	11.36	11.39	11.39	2.06%	361,702
Apr 25, 2025	11.99	11.99	10.74	11.16	11.16	-	53,050
Apr 24, 2025	11.05	11.16	11.00	11.16	11.16	0.09%	83,377
Apr 23, 2025	10.84	11.15	10.84	11.15	11.15	3.43%	99,537
Apr 22, 2025	10.99	10.99	10.66	10.78	10.78	-0.19%	185,762
Apr 21, 2025	10.45	10.81	10.45	10.80	10.80	0.19%	454,416
Apr 17, 2025	10.81	10.99	10.67	10.78	10.78	-0.28%	116,380
Apr 16, 2025	11.17	11.17	10.67	10.81	10.81	-1.46%	122,282