Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRKM3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 19.75 | -0.01 | -0.05% | 19.80 | 20.14 | 19.70 | 75,300 |
| May 06 2024 | 19.76 | -2.55 | -11.43% | 20.46 | 20.50 | 19.15 | 106,900 |
| May 03 2024 | 22.31 | 1.21 | 5.73% | 21.65 | 22.31 | 21.47 | 9,400 |
| May 02 2024 | 21.10 | 0.10 | 0.48% | 20.99 | 21.61 | 20.99 | 13,200 |
| Apr 30 2024 | 21.00 | -0.70 | -3.23% | 21.36 | 21.36 | 20.55 | 13,600 |
| Apr 29 2024 | 21.70 | -0.35 | -1.59% | 21.79 | 22.55 | 21.70 | 6,400 |
| Apr 26 2024 | 22.05 | 0.35 | 1.61% | 21.76 | 22.27 | 21.76 | 10,000 |
| Apr 25 2024 | 21.70 | -0.10 | -0.46% | 21.98 | 21.98 | 21.68 | 4,900 |
| Apr 24 2024 | 21.80 | -0.15 | -0.68% | 21.95 | 22.00 | 21.30 | 4,700 |
| Apr 23 2024 | 21.95 | 0.26 | 1.20% | 21.69 | 22.09 | 21.60 | 7,400 |
| Apr 22 2024 | 21.69 | 0.03 | 0.14% | 21.32 | 22.00 | 21.10 | 13,300 |
| Apr 19 2024 | 21.66 | 0.06 | 0.28% | 21.54 | 21.82 | 21.44 | 3,200 |
| Apr 18 2024 | 21.60 | 0.03 | 0.14% | 21.52 | 21.72 | 21.20 | 3,100 |
| Apr 17 2024 | 21.57 | -0.56 | -2.53% | 22.35 | 22.35 | 21.57 | 17,600 |
| Apr 16 2024 | 22.13 | -0.16 | -0.72% | 22.30 | 22.33 | 22.01 | 5,400 |
| Apr 15 2024 | 22.29 | -0.86 | -3.71% | 22.91 | 22.91 | 22.29 | 5,600 |
| Apr 12 2024 | 23.15 | -0.77 | -3.22% | 23.61 | 23.61 | 22.96 | 2,100 |
| Apr 11 2024 | 23.92 | 0.13 | 0.55% | 23.83 | 24.20 | 23.66 | 3,800 |
| Apr 10 2024 | 23.79 | -0.41 | -1.69% | 24.19 | 24.19 | 23.62 | 3,600 |
| Apr 09 2024 | 24.20 | -0.20 | -0.82% | 24.30 | 24.30 | 23.89 | 25,000 |
| Apr 08 2024 | 24.40 | -0.57 | -2.28% | 24.75 | 24.75 | 24.12 | 9,500 |
| Apr 05 2024 | 24.97 | -0.44 | -1.73% | 25.45 | 25.81 | 24.75 | 21,900 |
| Apr 04 2024 | 25.41 | 0.26 | 1.03% | 25.34 | 26.08 | 25.31 | 14,900 |
| Apr 03 2024 | 25.15 | 0.04 | 0.16% | 25.50 | 25.50 | 24.40 | 28,500 |
| Apr 02 2024 | 25.11 | -0.39 | -1.53% | 25.50 | 25.90 | 25.07 | 15,900 |
| Apr 01 2024 | 25.50 | -0.14 | -0.55% | 25.70 | 25.81 | 25.21 | 63,200 |
| Mar 28 2024 | 25.64 | -1.02 | -3.83% | 26.49 | 26.49 | 25.61 | 17,800 |
| Mar 27 2024 | 26.66 | 1.61 | 6.43% | 25.05 | 26.66 | 24.94 | 36,400 |
| Mar 26 2024 | 25.05 | -0.11 | -0.44% | 25.12 | 25.80 | 24.93 | 39,700 |
| Mar 25 2024 | 25.16 | -1.37 | -5.16% | 26.76 | 26.76 | 25.02 | 107,000 |
| Mar 22 2024 | 26.53 | 0.47 | 1.80% | 25.99 | 27.20 | 25.79 | 45,200 |
| Mar 21 2024 | 26.06 | 0.06 | 0.23% | 25.73 | 26.13 | 25.00 | 61,800 |
| Mar 20 2024 | 26.00 | 3.30 | 14.54% | 22.70 | 26.10 | 22.70 | 122,400 |
| Mar 19 2024 | 22.70 | 1.29 | 6.03% | 21.41 | 22.90 | 21.41 | 46,700 |
| Mar 18 2024 | 21.41 | -0.09 | -0.42% | 20.99 | 21.60 | 20.50 | 13,900 |
| Mar 15 2024 | 21.50 | 0.62 | 2.97% | 20.53 | 21.50 | 20.46 | 13,500 |
| Mar 14 2024 | 20.88 | 0.22 | 1.06% | 20.35 | 20.88 | 19.92 | 6,600 |
| Mar 13 2024 | 20.66 | 0.06 | 0.29% | 20.45 | 20.88 | 20.35 | 9,600 |
| Mar 12 2024 | 20.60 | 0.25 | 1.23% | 20.74 | 21.06 | 20.20 | 18,700 |
| Mar 11 2024 | 20.35 | 0.16 | 0.79% | 19.78 | 20.60 | 19.76 | 5,100 |
| Mar 08 2024 | 20.19 | -0.61 | -2.93% | 20.39 | 20.79 | 20.16 | 4,300 |
| Mar 07 2024 | 20.80 | 0.40 | 1.96% | 20.40 | 20.80 | 20.19 | 8,800 |
| Mar 06 2024 | 20.40 | -0.84 | -3.95% | 21.24 | 21.24 | 20.34 | 4,900 |
| Mar 05 2024 | 21.24 | -0.74 | -3.37% | 22.00 | 22.17 | 21.24 | 31,400 |
| Mar 04 2024 | 21.98 | 0.16 | 0.73% | 21.81 | 21.98 | 21.31 | 11,500 |
| Mar 01 2024 | 21.82 | 1.09 | 5.26% | 21.09 | 21.85 | 21.09 | 50,900 |
| Feb 29 2024 | 20.73 | -0.32 | -1.52% | 21.06 | 21.16 | 20.50 | 10,400 |
| Feb 28 2024 | 21.05 | -0.09 | -0.43% | 21.00 | 21.16 | 20.76 | 4,600 |
| Feb 27 2024 | 21.14 | 0.38 | 1.83% | 21.30 | 21.84 | 21.00 | 33,000 |
| Feb 26 2024 | 20.76 | 0.06 | 0.29% | 20.70 | 21.30 | 20.70 | 21,600 |
| Feb 23 2024 | 20.70 | -0.20 | -0.96% | 21.04 | 21.23 | 20.45 | 19,000 |
| Feb 22 2024 | 20.90 | 1.05 | 5.29% | 20.25 | 21.15 | 20.03 | 21,600 |
| Feb 21 2024 | 19.85 | 0.13 | 0.66% | 19.48 | 20.60 | 19.48 | 24,100 |
| Feb 20 2024 | 19.72 | -0.14 | -0.70% | 19.86 | 20.30 | 19.50 | 12,900 |
| Feb 19 2024 | 19.86 | 0.06 | 0.30% | 19.79 | 19.90 | 19.39 | 16,700 |
| Feb 16 2024 | 19.80 | 1.33 | 7.20% | 18.46 | 20.43 | 18.46 | 47,600 |
| Feb 15 2024 | 18.47 | 0.52 | 2.90% | 18.00 | 18.81 | 18.00 | 11,100 |
| Feb 14 2024 | 17.95 | -0.25 | -1.37% | 18.15 | 18.18 | 17.89 | 9,400 |
| Feb 09 2024 | 18.20 | -0.04 | -0.22% | 18.24 | 18.83 | 18.17 | 12,000 |
| Feb 08 2024 | 18.24 | -0.06 | -0.33% | 18.55 | 18.56 | 18.24 | 9,100 |
