Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRKM5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 22.31 | -0.23 | -1.02% | 22.55 | 22.75 | 22.21 | 2,797,500 |
| Apr 24 2024 | 22.54 | 0.01 | 0.04% | 22.55 | 22.91 | 22.41 | 1,802,000 |
| Apr 23 2024 | 22.53 | -0.01 | -0.04% | 22.30 | 22.85 | 22.14 | 1,836,600 |
| Apr 22 2024 | 22.54 | 0.26 | 1.17% | 22.20 | 22.72 | 21.77 | 1,969,900 |
| Apr 19 2024 | 22.28 | -0.13 | -0.58% | 22.56 | 22.65 | 22.16 | 1,940,600 |
| Apr 18 2024 | 22.41 | 0.02 | 0.09% | 22.40 | 22.57 | 21.95 | 2,296,500 |
| Apr 17 2024 | 22.39 | -0.59 | -2.57% | 23.01 | 23.14 | 22.36 | 2,204,300 |
| Apr 16 2024 | 22.98 | -0.35 | -1.50% | 22.97 | 23.15 | 22.72 | 2,132,000 |
| Apr 15 2024 | 23.33 | -0.45 | -1.89% | 23.60 | 23.70 | 23.06 | 2,249,500 |
| Apr 12 2024 | 23.78 | -0.70 | -2.86% | 24.53 | 24.53 | 23.66 | 2,634,600 |
| Apr 11 2024 | 24.48 | -0.14 | -0.57% | 24.62 | 24.70 | 24.32 | 1,440,900 |
| Apr 10 2024 | 24.62 | -0.26 | -1.05% | 24.74 | 24.90 | 24.38 | 3,001,000 |
| Apr 09 2024 | 24.88 | -0.11 | -0.44% | 25.00 | 25.14 | 24.67 | 2,430,500 |
| Apr 08 2024 | 24.99 | -0.85 | -3.29% | 25.25 | 25.25 | 24.58 | 4,042,900 |
| Apr 05 2024 | 25.84 | -0.33 | -1.26% | 26.27 | 26.57 | 25.45 | 3,496,500 |
| Apr 04 2024 | 26.17 | 0.17 | 0.65% | 26.11 | 26.80 | 26.11 | 1,638,300 |
| Apr 03 2024 | 26.00 | -0.07 | -0.27% | 26.15 | 26.33 | 25.15 | 2,725,700 |
| Apr 02 2024 | 26.07 | -0.03 | -0.11% | 26.25 | 26.57 | 25.98 | 2,696,300 |
| Apr 01 2024 | 26.10 | -0.07 | -0.27% | 26.30 | 26.54 | 26.02 | 1,741,600 |
| Mar 28 2024 | 26.17 | -1.09 | -4.00% | 27.30 | 27.30 | 26.17 | 4,617,200 |
| Mar 27 2024 | 27.26 | 1.24 | 4.77% | 25.98 | 27.43 | 25.73 | 5,628,600 |
| Mar 26 2024 | 26.02 | 0.12 | 0.46% | 25.77 | 26.39 | 25.62 | 5,114,200 |
| Mar 25 2024 | 25.90 | -1.36 | -4.99% | 26.97 | 27.13 | 25.74 | 5,427,700 |
| Mar 22 2024 | 27.26 | 0.41 | 1.53% | 26.80 | 27.53 | 26.25 | 8,429,100 |
| Mar 21 2024 | 26.85 | 0.17 | 0.64% | 26.36 | 26.85 | 25.65 | 9,356,900 |
| Mar 20 2024 | 26.68 | 3.57 | 15.45% | 24.75 | 26.99 | 24.16 | 19,447,300 |
| Mar 19 2024 | 23.11 | 1.19 | 5.43% | 21.75 | 23.29 | 21.68 | 8,054,800 |
| Mar 18 2024 | 21.92 | 0.35 | 1.62% | 21.71 | 21.94 | 21.18 | 4,179,800 |
| Mar 15 2024 | 21.57 | 0.55 | 2.62% | 20.37 | 21.79 | 20.31 | 9,422,200 |
| Mar 14 2024 | 21.02 | 0.10 | 0.48% | 20.83 | 21.04 | 20.21 | 3,520,700 |
| Mar 13 2024 | 20.92 | 0.47 | 2.30% | 20.50 | 21.03 | 20.38 | 1,845,600 |
| Mar 12 2024 | 20.45 | -0.06 | -0.29% | 20.57 | 21.12 | 20.43 | 2,171,700 |
| Mar 11 2024 | 20.51 | 0.36 | 1.79% | 20.04 | 20.74 | 19.98 | 3,708,800 |
| Mar 08 2024 | 20.15 | -0.27 | -1.32% | 20.09 | 20.76 | 19.93 | 2,362,600 |
| Mar 07 2024 | 20.42 | 0.20 | 0.99% | 20.30 | 20.46 | 20.06 | 1,680,600 |
| Mar 06 2024 | 20.22 | -0.87 | -4.13% | 21.11 | 21.20 | 20.16 | 3,903,300 |
| Mar 05 2024 | 21.09 | -1.05 | -4.74% | 22.00 | 22.34 | 21.09 | 3,748,800 |
| Mar 04 2024 | 22.14 | 0.25 | 1.14% | 21.89 | 22.14 | 21.25 | 3,270,100 |
| Mar 01 2024 | 21.89 | 0.85 | 4.04% | 21.07 | 21.89 | 21.06 | 4,050,400 |
| Feb 29 2024 | 21.04 | 0.40 | 1.94% | 20.47 | 21.12 | 20.47 | 2,790,900 |
| Feb 28 2024 | 20.64 | -0.48 | -2.27% | 21.05 | 21.05 | 20.46 | 2,255,300 |
| Feb 27 2024 | 21.12 | 0.24 | 1.15% | 20.83 | 21.50 | 20.83 | 3,972,100 |
| Feb 26 2024 | 20.88 | 0.67 | 3.32% | 20.13 | 21.06 | 20.10 | 3,399,900 |
| Feb 23 2024 | 20.21 | -0.39 | -1.89% | 20.59 | 20.89 | 20.13 | 3,226,100 |
| Feb 22 2024 | 20.60 | 1.23 | 6.35% | 19.46 | 20.65 | 19.46 | 6,220,300 |
| Feb 21 2024 | 19.37 | -0.03 | -0.15% | 19.82 | 20.24 | 18.99 | 8,579,000 |
| Feb 20 2024 | 19.40 | 0.34 | 1.78% | 18.93 | 19.52 | 18.83 | 5,883,900 |
| Feb 19 2024 | 19.06 | -0.19 | -0.99% | 19.25 | 19.42 | 18.83 | 2,096,400 |
| Feb 16 2024 | 19.25 | 1.80 | 10.32% | 17.55 | 19.58 | 17.55 | 11,251,100 |
| Feb 15 2024 | 17.45 | 0.35 | 2.05% | 17.26 | 17.95 | 17.26 | 5,368,100 |
| Feb 14 2024 | 17.10 | -0.25 | -1.44% | 17.33 | 17.33 | 16.92 | 2,782,400 |
| Feb 09 2024 | 17.35 | -0.17 | -0.97% | 17.51 | 17.72 | 17.29 | 1,586,400 |
| Feb 08 2024 | 17.52 | -0.06 | -0.34% | 17.51 | 17.72 | 17.36 | 1,830,100 |
| Feb 07 2024 | 17.58 | -0.19 | -1.07% | 17.79 | 18.04 | 17.32 | 2,256,700 |
| Feb 06 2024 | 17.77 | 0.19 | 1.08% | 17.63 | 18.06 | 17.56 | 2,378,000 |
| Feb 05 2024 | 17.58 | 0.00 | 0.00% | 17.61 | 17.71 | 16.96 | 3,901,500 |
| Feb 02 2024 | 17.58 | -0.27 | -1.51% | 17.85 | 18.27 | 17.50 | 2,612,700 |
| Feb 01 2024 | 17.85 | 0.04 | 0.22% | 17.81 | 18.06 | 17.61 | 2,381,300 |
| Jan 31 2024 | 17.81 | 0.09 | 0.51% | 17.71 | 18.43 | 17.68 | 3,101,600 |
| Jan 30 2024 | 17.72 | -1.06 | -5.64% | 18.76 | 18.78 | 17.72 | 3,464,100 |
| Jan 29 2024 | 18.78 | 0.23 | 1.24% | 18.45 | 18.94 | 18.17 | 2,112,000 |
