Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 18.13 | 0.13 | 0.72% | 17.95 | 18.61 | 17.95 | 6,000 |
| Jul 25 2024 | 18.00 | 0.39 | 2.21% | 17.78 | 18.01 | 17.73 | 3,700 |
| Jul 24 2024 | 17.61 | -0.66 | -3.61% | 18.15 | 18.16 | 17.61 | 7,700 |
| Jul 23 2024 | 18.27 | -0.45 | -2.40% | 18.36 | 18.52 | 18.27 | 4,700 |
| Jul 22 2024 | 18.72 | 0.46 | 2.52% | 18.38 | 18.80 | 18.01 | 14,300 |
| Jul 19 2024 | 18.26 | -0.19 | -1.03% | 18.45 | 18.48 | 18.10 | 2,900 |
| Jul 18 2024 | 18.45 | -0.55 | -2.89% | 19.11 | 19.11 | 18.27 | 6,800 |
| Jul 17 2024 | 19.00 | -0.54 | -2.76% | 19.54 | 19.54 | 19.00 | 1,400 |
| Jul 16 2024 | 19.54 | 0.19 | 0.98% | 19.48 | 19.79 | 19.48 | 10,200 |
| Jul 15 2024 | 19.35 | -0.09 | -0.46% | 19.44 | 19.47 | 19.11 | 3,100 |
| Jul 12 2024 | 19.44 | 0.31 | 1.62% | 19.30 | 19.49 | 19.24 | 1,100 |
| Jul 11 2024 | 19.13 | 0.03 | 0.16% | 19.10 | 19.30 | 19.05 | 17,400 |
| Jul 10 2024 | 19.10 | 0.61 | 3.30% | 18.49 | 19.10 | 18.33 | 11,600 |
| Jul 09 2024 | 18.49 | -0.06 | -0.32% | 18.18 | 18.70 | 18.18 | 3,700 |
| Jul 08 2024 | 18.55 | 0.10 | 0.54% | 18.50 | 18.58 | 18.31 | 3,900 |
| Jul 05 2024 | 18.45 | -0.05 | -0.27% | 18.40 | 18.60 | 18.11 | 9,400 |
| Jul 04 2024 | 18.50 | -0.20 | -1.07% | 18.57 | 18.65 | 18.33 | 10,400 |
| Jul 03 2024 | 18.70 | 0.70 | 3.89% | 18.04 | 18.70 | 17.95 | 13,100 |
| Jul 02 2024 | 18.00 | -0.25 | -1.37% | 18.05 | 18.16 | 17.73 | 11,600 |
| Jul 01 2024 | 18.25 | 0.13 | 0.72% | 18.05 | 18.25 | 17.90 | 2,700 |
| Jun 28 2024 | 18.12 | -0.61 | -3.26% | 18.44 | 18.44 | 18.12 | 4,700 |
| Jun 27 2024 | 18.73 | 0.83 | 4.64% | 17.95 | 18.73 | 17.95 | 7,700 |
| Jun 26 2024 | 17.90 | -0.12 | -0.67% | 17.95 | 18.02 | 17.90 | 1,600 |
| Jun 25 2024 | 18.02 | -0.30 | -1.64% | 18.03 | 18.32 | 17.99 | 1,500 |
| Jun 24 2024 | 18.32 | -0.01 | -0.05% | 18.25 | 18.36 | 18.25 | 1,200 |
| Jun 21 2024 | 18.33 | 0.18 | 0.99% | 17.95 | 18.33 | 17.74 | 6,600 |
| Jun 20 2024 | 18.15 | 0.49 | 2.77% | 18.12 | 18.30 | 17.94 | 4,500 |
| Jun 19 2024 | 17.66 | -0.42 | -2.32% | 17.86 | 18.08 | 17.66 | 6,400 |
| Jun 18 2024 | 18.08 | 0.13 | 0.72% | 17.82 | 18.08 | 17.70 | 8,100 |
| Jun 17 2024 | 17.95 | -0.79 | -4.22% | 18.39 | 18.39 | 17.90 | 14,800 |
| Jun 14 2024 | 18.74 | 0.31 | 1.68% | 18.65 | 18.90 | 18.40 | 5,000 |
| Jun 13 2024 | 18.43 | 0.13 | 0.71% | 18.72 | 18.93 | 18.43 | 20,300 |
| Jun 12 2024 | 18.30 | -0.50 | -2.66% | 18.52 | 18.54 | 18.06 | 24,600 |
| Jun 11 2024 | 18.80 | 0.31 | 1.68% | 18.50 | 18.80 | 18.48 | 7,600 |
| Jun 10 2024 | 18.49 | 0.63 | 3.53% | 17.86 | 18.69 | 17.78 | 20,300 |
| Jun 07 2024 | 17.86 | -0.35 | -1.92% | 18.21 | 18.21 | 17.70 | 17,300 |
| Jun 06 2024 | 18.21 | -0.60 | -3.19% | 18.70 | 18.70 | 18.05 | 12,700 |
| Jun 05 2024 | 18.81 | 0.15 | 0.80% | 18.66 | 18.95 | 18.62 | 1,900 |
| Jun 04 2024 | 18.66 | -0.05 | -0.27% | 19.10 | 19.10 | 18.60 | 4,200 |
| Jun 03 2024 | 18.71 | -0.29 | -1.53% | 18.85 | 19.35 | 18.60 | 12,200 |
| May 31 2024 | 19.00 | -0.27 | -1.40% | 18.94 | 19.26 | 18.94 | 3,000 |
| May 29 2024 | 19.27 | 0.40 | 2.12% | 18.87 | 19.36 | 18.85 | 7,100 |
| May 28 2024 | 18.87 | -0.33 | -1.72% | 19.47 | 19.49 | 18.86 | 15,700 |
| May 27 2024 | 19.20 | 0.18 | 0.95% | 19.04 | 19.25 | 19.04 | 600 |
| May 24 2024 | 19.02 | -0.28 | -1.45% | 19.58 | 19.58 | 19.02 | 700 |
| May 23 2024 | 19.30 | -0.39 | -1.98% | 19.70 | 20.10 | 19.30 | 6,000 |
| May 22 2024 | 19.69 | -0.56 | -2.77% | 19.89 | 20.20 | 19.69 | 11,200 |
| May 21 2024 | 20.25 | 0.16 | 0.80% | 20.09 | 20.25 | 19.89 | 20,700 |
| May 20 2024 | 20.09 | 0.29 | 1.46% | 20.00 | 20.63 | 19.91 | 18,200 |
| May 17 2024 | 19.80 | 0.00 | 0.00% | 20.00 | 20.00 | 19.41 | 8,300 |
| May 16 2024 | 19.80 | 0.01 | 0.05% | 19.99 | 20.00 | 19.77 | 17,300 |
| May 15 2024 | 19.79 | -0.04 | -0.20% | 19.99 | 20.08 | 19.79 | 17,600 |
| May 14 2024 | 19.83 | 0.50 | 2.59% | 19.12 | 19.90 | 19.10 | 23,600 |
| May 13 2024 | 19.33 | 0.08 | 0.42% | 19.25 | 19.40 | 19.20 | 14,900 |
| May 10 2024 | 19.25 | -0.18 | -0.93% | 19.99 | 19.99 | 19.22 | 4,800 |
| May 09 2024 | 19.43 | -0.33 | -1.67% | 19.71 | 19.74 | 19.22 | 7,900 |
| May 08 2024 | 19.76 | 0.01 | 0.05% | 19.73 | 20.00 | 19.68 | 18,900 |
| 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 |
