Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BRKM5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 11.48 | -0.49 | -4.09% | 11.93 | 12.07 | 11.38 | 3,871,100 |
| Jan 02 2025 | 11.97 | 0.39 | 3.37% | 11.55 | 12.17 | 11.45 | 3,802,400 |
| Dec 30 2024 | 11.58 | 0.03 | 0.26% | 11.53 | 11.75 | 11.41 | 2,656,400 |
| Dec 27 2024 | 11.55 | -0.24 | -2.04% | 11.89 | 12.01 | 11.49 | 2,982,900 |
| Dec 26 2024 | 11.79 | -0.02 | -0.17% | 11.84 | 11.90 | 11.45 | 3,524,400 |
| Dec 23 2024 | 11.81 | -0.38 | -3.12% | 12.15 | 12.15 | 11.81 | 3,392,400 |
| Dec 20 2024 | 12.19 | -0.40 | -3.18% | 12.54 | 12.62 | 12.19 | 3,856,400 |
| Dec 19 2024 | 12.59 | 0.10 | 0.80% | 12.74 | 12.87 | 12.39 | 3,819,100 |
| Dec 18 2024 | 12.49 | -0.59 | -4.51% | 12.95 | 13.08 | 12.36 | 3,963,300 |
| Dec 17 2024 | 13.08 | 0.48 | 3.81% | 12.66 | 13.33 | 12.58 | 5,325,200 |
| Dec 16 2024 | 12.60 | -0.22 | -1.72% | 12.82 | 13.11 | 12.52 | 4,928,300 |
| Dec 13 2024 | 12.82 | -1.59 | -11.03% | 14.29 | 14.37 | 12.82 | 10,455,400 |
| Dec 12 2024 | 14.41 | -0.83 | -5.45% | 14.94 | 14.97 | 14.30 | 3,867,000 |
| Dec 11 2024 | 15.24 | 0.03 | 0.20% | 15.31 | 15.53 | 14.91 | 3,771,600 |
| Dec 10 2024 | 15.21 | 0.50 | 3.40% | 14.95 | 15.21 | 14.71 | 2,448,200 |
| Dec 09 2024 | 14.71 | 0.27 | 1.87% | 14.54 | 15.06 | 14.51 | 2,963,300 |
| Dec 06 2024 | 14.44 | -0.77 | -5.06% | 15.15 | 15.22 | 14.33 | 3,164,000 |
| Dec 05 2024 | 15.21 | -0.17 | -1.11% | 15.50 | 15.63 | 15.16 | 2,798,800 |
| Dec 04 2024 | 15.38 | 0.03 | 0.20% | 15.38 | 15.45 | 15.23 | 1,932,400 |
| Dec 03 2024 | 15.35 | 0.03 | 0.20% | 15.32 | 15.54 | 15.10 | 2,761,100 |
| Dec 02 2024 | 15.32 | 0.32 | 2.13% | 15.01 | 15.40 | 14.83 | 2,952,400 |
| Nov 29 2024 | 15.00 | 0.64 | 4.46% | 14.27 | 15.10 | 14.05 | 5,064,700 |
| Nov 28 2024 | 14.36 | -0.39 | -2.64% | 14.68 | 14.80 | 14.16 | 2,357,500 |
| Nov 27 2024 | 14.75 | -0.35 | -2.32% | 15.17 | 15.27 | 14.54 | 4,822,100 |
| Nov 26 2024 | 15.10 | -0.33 | -2.14% | 15.70 | 15.70 | 15.05 | 3,879,000 |
| Nov 25 2024 | 15.43 | 0.22 | 1.45% | 15.09 | 15.74 | 15.03 | 7,749,300 |
| Nov 22 2024 | 15.21 | 0.86 | 5.99% | 14.50 | 15.23 | 14.39 | 4,622,000 |
| Nov 21 2024 | 14.35 | -0.22 | -1.51% | 14.70 | 14.76 | 14.30 | 3,660,300 |
| Nov 19 2024 | 14.57 | -0.08 | -0.55% | 14.69 | 15.17 | 14.52 | 3,484,300 |
| Nov 18 2024 | 14.65 | -0.35 | -2.33% | 14.96 | 15.02 | 14.61 | 4,500,300 |
| Nov 14 2024 | 15.00 | -0.25 | -1.64% | 15.25 | 15.48 | 15.00 | 2,671,300 |
| Nov 13 2024 | 15.25 | -0.05 | -0.33% | 15.26 | 15.43 | 15.10 | 2,812,200 |
| Nov 12 2024 | 15.30 | -0.45 | -2.86% | 15.78 | 15.84 | 15.29 | 3,760,400 |
| Nov 11 2024 | 15.75 | 0.00 | 0.00% | 15.81 | 16.04 | 15.71 | 3,155,300 |
| Nov 08 2024 | 15.75 | -0.61 | -3.73% | 16.36 | 16.42 | 15.75 | 5,250,900 |
| Nov 07 2024 | 16.36 | -1.02 | -5.87% | 17.68 | 18.10 | 16.36 | 7,598,700 |
| Nov 06 2024 | 17.38 | -0.10 | -0.57% | 17.68 | 17.68 | 17.16 | 3,427,100 |
| Nov 05 2024 | 17.48 | 0.42 | 2.46% | 17.07 | 17.74 | 16.87 | 2,392,700 |
| Nov 04 2024 | 17.06 | -0.16 | -0.93% | 17.35 | 17.41 | 16.88 | 3,037,900 |
| Nov 01 2024 | 17.22 | -0.29 | -1.66% | 17.67 | 17.67 | 16.99 | 2,628,800 |
| Oct 31 2024 | 17.51 | -0.10 | -0.57% | 17.51 | 17.73 | 17.41 | 2,015,400 |
| Oct 30 2024 | 17.61 | -0.24 | -1.34% | 17.99 | 18.03 | 17.61 | 1,657,900 |
| Oct 29 2024 | 17.85 | -0.17 | -0.94% | 18.06 | 18.06 | 17.66 | 1,819,300 |
| Oct 28 2024 | 18.02 | 0.74 | 4.28% | 17.35 | 18.07 | 17.33 | 3,857,800 |
| Oct 25 2024 | 17.28 | -0.12 | -0.69% | 17.43 | 17.65 | 17.26 | 2,222,400 |
| Oct 24 2024 | 17.40 | -0.27 | -1.53% | 18.30 | 18.35 | 17.16 | 4,022,100 |
| Oct 23 2024 | 17.67 | -0.12 | -0.67% | 17.70 | 17.79 | 17.51 | 2,575,900 |
| Oct 22 2024 | 17.79 | -0.32 | -1.77% | 18.07 | 18.10 | 17.75 | 2,595,000 |
| Oct 21 2024 | 18.11 | 0.01 | 0.06% | 18.21 | 18.37 | 18.08 | 1,856,200 |
| Oct 18 2024 | 18.10 | -0.13 | -0.71% | 18.40 | 18.63 | 18.06 | 1,850,900 |
| Oct 17 2024 | 18.23 | -0.29 | -1.57% | 18.36 | 18.36 | 18.03 | 2,351,200 |
| Oct 16 2024 | 18.52 | -0.07 | -0.38% | 18.67 | 18.80 | 18.43 | 3,038,900 |
| Oct 15 2024 | 18.59 | -0.25 | -1.33% | 18.85 | 19.06 | 18.53 | 2,255,400 |
| Oct 14 2024 | 18.84 | -0.06 | -0.32% | 18.84 | 18.99 | 18.57 | 1,444,900 |
| Oct 11 2024 | 18.90 | 0.02 | 0.11% | 18.98 | 19.26 | 18.71 | 1,656,000 |
| Oct 10 2024 | 18.88 | 0.26 | 1.40% | 18.82 | 18.94 | 18.47 | 2,484,400 |
| Oct 09 2024 | 18.62 | -0.80 | -4.12% | 19.32 | 19.37 | 18.62 | 2,848,600 |
| Oct 08 2024 | 19.42 | -0.73 | -3.62% | 19.96 | 20.24 | 19.36 | 3,351,300 |
| Oct 07 2024 | 20.15 | -0.03 | -0.15% | 20.43 | 20.63 | 20.00 | 1,789,000 |
