Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BERK34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2024 | 143.15 | 3.65 | 2.62% | 139.64 | 143.90 | 139.49 | 23,622 |
| Nov 26 2024 | 139.50 | -0.48 | -0.34% | 138.49 | 139.50 | 137.10 | 44,725 |
| Nov 25 2024 | 139.98 | 1.78 | 1.29% | 139.26 | 139.98 | 138.21 | 29,630 |
| Nov 22 2024 | 138.20 | 0.70 | 0.51% | 136.62 | 138.87 | 136.62 | 31,507 |
| Nov 21 2024 | 137.50 | 2.49 | 1.84% | 136.33 | 138.18 | 135.81 | 38,412 |
| Nov 19 2024 | 135.01 | -0.99 | -0.73% | 136.72 | 136.72 | 134.12 | 22,904 |
| Nov 18 2024 | 136.00 | 0.11 | 0.08% | 135.98 | 136.19 | 134.55 | 28,025 |
| Nov 14 2024 | 135.89 | 0.01 | 0.01% | 136.44 | 136.48 | 134.55 | 25,257 |
| Nov 13 2024 | 135.88 | 1.03 | 0.76% | 134.19 | 135.88 | 133.81 | 47,144 |
| Nov 12 2024 | 134.85 | 0.25 | 0.19% | 134.01 | 135.45 | 134.01 | 31,767 |
| Nov 11 2024 | 134.60 | 1.99 | 1.50% | 135.00 | 135.93 | 134.16 | 29,165 |
| Nov 08 2024 | 132.61 | 1.03 | 0.78% | 132.90 | 134.15 | 132.10 | 33,315 |
| Nov 07 2024 | 131.58 | -2.41 | -1.80% | 133.99 | 133.99 | 130.20 | 55,778 |
| Nov 06 2024 | 133.99 | 6.01 | 4.70% | 132.96 | 134.05 | 132.09 | 235,207 |
| Nov 05 2024 | 127.98 | 0.23 | 0.18% | 128.01 | 128.62 | 127.00 | 39,427 |
| Nov 04 2024 | 127.75 | -5.22 | -3.93% | 131.30 | 131.40 | 126.20 | 71,568 |
| Nov 01 2024 | 132.97 | 2.06 | 1.57% | 131.41 | 133.40 | 130.66 | 18,079 |
| Oct 31 2024 | 130.91 | -0.39 | -0.30% | 131.97 | 131.99 | 130.52 | 22,547 |
| Oct 30 2024 | 131.30 | 0.52 | 0.40% | 131.48 | 132.20 | 131.00 | 13,506 |
| Oct 29 2024 | 130.78 | -0.26 | -0.20% | 131.69 | 131.69 | 129.79 | 20,654 |
| Oct 28 2024 | 131.04 | 1.08 | 0.83% | 129.67 | 131.16 | 129.20 | 11,168 |
| Oct 25 2024 | 129.96 | 0.11 | 0.08% | 130.16 | 130.64 | 129.27 | 17,750 |
| Oct 24 2024 | 129.85 | -1.27 | -0.97% | 131.00 | 131.67 | 129.50 | 25,786 |
| Oct 23 2024 | 131.12 | -0.44 | -0.33% | 132.48 | 132.48 | 131.00 | 18,837 |
| Oct 22 2024 | 131.56 | -0.91 | -0.69% | 132.47 | 132.47 | 130.15 | 17,442 |
| Oct 21 2024 | 132.47 | -0.18 | -0.14% | 133.24 | 133.37 | 131.65 | 243,591 |
| Oct 18 2024 | 132.65 | 0.57 | 0.43% | 132.55 | 132.70 | 131.15 | 23,347 |
| Oct 17 2024 | 132.08 | 0.08 | 0.06% | 132.52 | 132.69 | 131.41 | 43,195 |
| Oct 16 2024 | 132.00 | 1.41 | 1.08% | 132.00 | 132.45 | 131.02 | 19,835 |
| Oct 15 2024 | 130.59 | 1.99 | 1.55% | 129.99 | 131.90 | 129.27 | 28,161 |
| Oct 14 2024 | 128.60 | -1.19 | -0.92% | 130.66 | 130.66 | 128.06 | 255,445 |
| Oct 11 2024 | 129.79 | 2.39 | 1.88% | 128.22 | 130.60 | 127.30 | 38,246 |
| Oct 10 2024 | 127.40 | -0.36 | -0.28% | 127.76 | 127.78 | 126.36 | 20,481 |
| Oct 09 2024 | 127.76 | 2.00 | 1.59% | 126.35 | 127.79 | 126.06 | 38,677 |
| Oct 08 2024 | 125.76 | 1.29 | 1.04% | 125.40 | 126.00 | 125.00 | 25,266 |
| Oct 07 2024 | 124.47 | -1.83 | -1.45% | 126.03 | 126.45 | 124.10 | 257,153 |
| Oct 04 2024 | 126.30 | 1.86 | 1.49% | 125.19 | 126.30 | 124.35 | 24,553 |
| Oct 03 2024 | 124.44 | 0.20 | 0.16% | 124.59 | 124.98 | 123.42 | 14,798 |
| Oct 02 2024 | 124.24 | -0.17 | -0.14% | 123.71 | 124.40 | 123.30 | 24,257 |
| Oct 01 2024 | 124.41 | -0.99 | -0.79% | 126.49 | 126.49 | 124.10 | 65,013 |
| Sep 30 2024 | 125.40 | 1.00 | 0.80% | 124.30 | 125.40 | 124.00 | 253,768 |
| Sep 27 2024 | 124.40 | 0.19 | 0.15% | 124.22 | 124.54 | 123.87 | 58,146 |
| Sep 26 2024 | 124.21 | 0.21 | 0.17% | 123.40 | 124.33 | 122.66 | 17,685 |
| Sep 25 2024 | 124.00 | -0.14 | -0.11% | 124.40 | 124.69 | 123.54 | 24,135 |
| Sep 24 2024 | 124.14 | -2.09 | -1.66% | 125.41 | 125.41 | 123.17 | 29,873 |
| Sep 23 2024 | 126.23 | 1.73 | 1.39% | 126.81 | 127.50 | 125.40 | 55,238 |
| Sep 20 2024 | 124.50 | 0.00 | 0.00% | 124.90 | 126.19 | 124.50 | 16,476 |
| Sep 19 2024 | 124.50 | 0.02 | 0.02% | 124.81 | 125.38 | 124.00 | 56,439 |
| Sep 18 2024 | 124.48 | -0.55 | -0.44% | 125.12 | 125.70 | 123.51 | 11,075 |
| Sep 17 2024 | 125.03 | 0.11 | 0.09% | 125.78 | 126.89 | 124.51 | 21,033 |
| Sep 16 2024 | 124.92 | -0.09 | -0.07% | 125.99 | 125.99 | 123.43 | 20,904 |
| Sep 13 2024 | 125.01 | -1.61 | -1.27% | 126.51 | 126.70 | 124.40 | 92,255 |
| Sep 12 2024 | 126.62 | -1.30 | -1.02% | 128.59 | 128.74 | 126.50 | 17,997 |
| Sep 11 2024 | 127.92 | -2.33 | -1.79% | 129.40 | 129.40 | 126.00 | 47,006 |
| Sep 10 2024 | 130.25 | 1.79 | 1.39% | 129.28 | 130.40 | 128.73 | 24,463 |
| Sep 09 2024 | 128.46 | -0.14 | -0.11% | 129.90 | 130.90 | 128.30 | 22,535 |
| Sep 06 2024 | 128.60 | -0.62 | -0.48% | 129.22 | 130.00 | 128.22 | 34,528 |
| Sep 05 2024 | 129.22 | -5.85 | -4.33% | 135.07 | 135.07 | 129.18 | 68,339 |
| Sep 04 2024 | 135.07 | 0.00 | 0.00% | 135.07 | 136.83 | 133.77 | 29,844 |
| Sep 03 2024 | 135.07 | -1.00 | -0.73% | 133.20 | 136.25 | 132.69 | 48,025 |
| Sep 02 2024 | 136.07 | 1.31 | 0.97% | 135.01 | 136.07 | 133.27 | 24,253 |
| Aug 30 2024 | 134.76 | 2.76 | 2.09% | 133.32 | 134.76 | 132.50 | 30,082 |
