Historical Stock Prices

BERK 
$8.7
*  
0.05
0.58 %
Get BERK Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading BERK now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 8.7 8.7 8.7 8.7 1,457
12/23/2014 8.5 8.65 8.5 8.65 1,084
12/22/2014 8.5 8.5 8.5 8.5 739
12/19/2014 8.65 8.65 8.65 8.65 583
12/18/2014 8.5 8.5 8.5 8.5 00
12/17/2014 8.5 8.5 8.5 8.5 00
12/16/2014 8.5 8.5 8.5 8.5 1,211
12/15/2014 8.501 8.501 8.501 8.501 00
12/12/2014 8.501 8.501 8.501 8.501 218
12/11/2014 8.5 8.5 8.5 8.5 00
12/10/2014 8.5 8.5 8.5 8.5 410
12/09/2014 8.55 8.55 8.5 8.5 505
12/08/2014 8.7 8.7 8.55 8.55 1,612
12/05/2014 8.7 8.7 8.7 8.7 200
12/04/2014 8.67 8.7 8.67 8.7 369
12/03/2014 8.7 8.7 8.7 8.7 00
12/02/2014 8.7 8.7 8.7 8.7 224
12/01/2014 8.7 8.7 8.7 8.7 00
11/28/2014 8.7 8.7 8.7 8.7 500
11/26/2014 8.62 8.62 8.62 8.62 00
11/25/2014 8.62 8.62 8.62 8.62 300
11/24/2014 8.62 9 8.62 9 3,600
11/21/2014 8.55 8.55 8.55 8.55 200
11/20/2014 8.35 8.5 8.35 8.5 7,661
11/19/2014 8.75 8.75 8.75 8.75 300
11/18/2014 8.35 8.5 8.35 8.5 52,386
11/17/2014 8.35 8.35 8.35 8.35 01
11/14/2014 8.55 8.55 8.55 8.55 00
11/13/2014 8.5 8.55 8.49 8.55 81,262
11/12/2014 8.25 8.25 8.25 8.25 100
11/11/2014 8.25 8.25 8.25 8.25 00
11/10/2014 8.25 8.25 8.25 8.25 00
11/07/2014 8.25 8.25 8.25 8.25 00
11/06/2014 8.25 8.25 8.25 8.25 100
11/05/2014 8.25 8.25 8.25 8.25 00
11/04/2014 8.25 8.25 8.25 8.25 510
11/03/2014 8.25 8.25 8.25 8.25 00
10/31/2014 8.25 8.25 8.25 8.25 00
10/30/2014 8.25 8.25 8.25 8.25 00
10/29/2014 8.25 8.25 8.25 8.25 00
10/28/2014 8.25 8.25 8.25 8.25 00
10/27/2014 8.25 8.25 8.25 8.25 500
10/24/2014 8.4 8.5 8.4 8.5 2,515
10/23/2014 8.25 8.25 8.25 8.25 5,223
10/22/2014 8.25 8.25 8.25 8.25 411
10/21/2014 8.25 8.25 8.25 8.25 362
10/20/2014 8.25 8.25 8.25 8.25 00
10/17/2014 8.25 8.25 8.25 8.25 160
10/16/2014 8.25 8.25 8.25 8.25 00
10/15/2014 8.25 8.25 8.25 8.25 377
10/14/2014 8.28 8.28 8.25 8.25 1,310
10/13/2014 8.3 8.3 8.3 8.3 902
10/10/2014 8.25 8.25 8.25 8.25 1,550
10/09/2014 8.25 8.25 8.25 8.25 00
10/08/2014 8.25 8.25 8.25 8.25 2,766
10/07/2014 8.27 8.27 8.25 8.25 3,050
10/06/2014 8.2 8.26 8.2 8.26 7,152
10/03/2014 8.26 8.26 8.15 8.25 2,258
10/02/2014 8.35 8.35 8.35 8.35 100
10/01/2014 8.4 8.4 8.35 8.35 211
09/30/2014 8.47 8.47 8.47 8.47 620
09/29/2014 8.48 8.48 8.48 8.48 00
09/26/2014 8.48 8.48 8.48 8.48 00
09/25/2014 8.48 8.48 8.48 8.48 00
09/24/2014 8.65 8.65 8.48 8.48 412
09/23/2014 8.6 8.6 8.6 8.6 00
09/22/2014 8.6 8.6 8.6 8.6 109
09/19/2014 8.88 8.88 8.4 8.67 3,311
09/18/2014 8.85 8.85 8.85 8.85 00
09/17/2014 8.85 8.85 8.85 8.85 00
09/16/2014 8.66 8.85 8.37 8.85 4,830
09/15/2014 8.98 8.98 8.98 8.98 372
09/12/2014 8.25 8.35 8.25 8.35 240
09/11/2014 8.5 8.7 8.36 8.7 1,451
09/10/2014 8.35 8.45 8.35 8.45 1,100
09/09/2014 8.21 8.45 8.21 8.45 1,148
09/08/2014 8.22 8.22 8.22 8.22 00
09/05/2014 8.22 8.22 8.22 8.22 1,003
09/04/2014 8.21 8.25 8.21 8.25 15,281
09/03/2014 8.27 8.28 8.27 8.27 58,335
09/02/2014 8.23 8.23 8.23 8.23 100
08/29/2014 8.19 8.24 8.19 8.24 11,143
08/28/2014 8.154 8.154 8.15 8.15 10,200
08/27/2014 8.154 8.154 8.15 8.15 601
08/26/2014 8.15 8.15 8.15 8.15 12,910
08/25/2014 8.15 8.15 8.15 8.15 1,375
08/22/2014 8.15 8.15 8.15 8.15 00
08/21/2014 8.1 8.15 8.1 8.15 3,250
08/20/2014 8.16 8.19 8.1 8.19 3,633
08/19/2014 8.19 8.19 8.19 8.19 00
08/18/2014 8.19 8.19 8.19 8.19 00
08/15/2014 8.19 8.19 8.19 8.19 00
08/14/2014 8.191 8.191 8.19 8.19 2,340
08/13/2014 8.2 8.2 8.2 8.2 105
08/12/2014 8.1 8.1 8.1 8.1 00
08/11/2014 8.28 8.28 8.1 8.1 1,987
08/08/2014 8.1 8.28 8.05 8.28 2,411
08/07/2014 8 8 8 8 6,000
08/06/2014 8 8 8 8 00
08/05/2014 8 8 8 8 200
08/04/2014 8.01 8.01 8 8 3,218
08/01/2014 7.51 8 7.51 8 5,431
07/31/2014 7.65 7.75 7.65 7.75 1,134
07/30/2014 7.75 7.8 7.51 7.51 2,705
07/29/2014 7.65 7.7 7.65 7.7 460
07/28/2014 7.65 7.65 7.57 7.57 2,000
07/25/2014 7.8 7.8 7.8 7.8 00
07/24/2014 7.8 7.8 7.8 7.8 100
07/23/2014 7.65 7.65 7.6 7.65 590
07/22/2014 7.9 7.9 7.9 7.9 00
07/21/2014 7.74 7.9 7.74 7.9 731
07/18/2014 7.83 7.83 7.83 7.83 00
07/17/2014 7.83 7.83 7.83 7.83 00
07/16/2014 7.65 7.83 7.55 7.83 1,267
07/15/2014 7.83 7.83 7.83 7.83 200
07/14/2014 7.84 7.84 7.84 7.84 00
07/11/2014 7.84 7.84 7.84 7.84 252
07/10/2014 7.65 7.65 7.65 7.65 00
07/09/2014 7.65 7.65 7.65 7.65 1,000
07/08/2014 7.65 7.65 7.65 7.65 2,900
07/07/2014 7.52 7.7 7.52 7.65 1,490
07/03/2014 7.51 7.51 7.51 7.51 00
07/02/2014 7.51 7.51 7.51 7.51 180
07/01/2014 7.51 7.65 7.51 7.65 562
06/30/2014 7.65 7.65 7.65 7.65 203
06/27/2014 7.51 7.51 7.51 7.51 00
06/26/2014 7.51 7.51 7.51 7.51 411
06/25/2014 7.51 7.51 7.51 7.51 00
06/24/2014 7.51 7.51 7.51 7.51 130
06/23/2014 7.5 7.5 7.5 7.5 00
06/20/2014 7.5 7.5 7.5 7.5 00
06/19/2014 7.5 7.5 7.5 7.5 180
06/18/2014 7.5 7.5 7.5 7.5 242
06/17/2014 7.5 7.5 7.5 7.5 107
06/16/2014 7.5 7.5 7.5 7.5 17,726
06/13/2014 7.53 7.53 7.53 7.53 150
06/12/2014 7.5 7.5 7.5 7.5 00
06/11/2014 7.55 7.55 7.5 7.5 211
06/10/2014 7.4 7.5 7.4 7.5 2,010
06/09/2014 7.5 7.5 7.5 7.5 00
06/06/2014 7.5 7.5 7.5 7.5 1,260
06/05/2014 7.5 7.5 7.5 7.5 2,000
06/04/2014 7.5 7.5 7.5 7.5 620
06/03/2014 7.5 7.5 7.5 7.5 00
06/02/2014 7.5 7.5 7.5 7.5 00
05/30/2014 7.5 7.5 7.5 7.5 00
05/29/2014 7.5 7.5 7.5 7.5 2,000
05/28/2014 7.5 7.5 7.5 7.5 5,075
05/27/2014 7.75 7.75 7.75 7.75 832
05/23/2014 7.5 7.5 7.5 7.5 400
05/22/2014 7.5 7.5 7.5 7.5 00
05/21/2014 7.65 7.73 7.5 7.5 1,980
05/20/2014 7.5 7.5 7.5 7.5 00
05/19/2014 7.5 7.5 7.5 7.5 00
05/16/2014 7.5 7.5 7.5 7.5 1,100
05/15/2014 7.5 7.5 7.5 7.5 270
05/14/2014 7.5 7.5 7.5 7.5 1,901
05/13/2014 7.5 7.5 7.5 7.5 551
05/12/2014 7.65 7.65 7.65 7.65 00
05/09/2014 7.65 7.65 7.65 7.65 00
05/08/2014 7.5 7.65 7.5 7.65 630
05/07/2014 7.65 7.65 7.65 7.65 00
05/06/2014 7.65 7.65 7.65 7.65 00
05/05/2014 7.65 7.65 7.65 7.65 290
05/02/2014 7.4 7.5 7.4 7.5 6,582
05/01/2014 7.37 7.37 7.37 7.37 2,113
04/30/2014 7.37 7.37 7.35 7.35 821
04/29/2014 7.27 7.27 7.25 7.25 575
04/28/2014 7.2 7.41 7.2 7.25 5,609
04/25/2014 7.15 7.2 7.11 7.2 17,600
04/24/2014 7.2 7.2 7.2 7.2 350
04/23/2014 7.11 7.2 7.11 7.2 1,100
04/22/2014 7.1 7.12 7.1 7.12 3,332
04/21/2014 7.4 7.4 7.12 7.13 7,668
04/17/2014 7.4 7.4 7.4 7.4 106
04/16/2014 7.25 7.47 7.25 7.47 2,502
04/15/2014 7.18 7.18 7.18 7.18 527
04/14/2014 7.28 7.28 7.15 7.18 593
04/11/2014 7.25 7.25 7.15 7.2 24,745
04/10/2014 7.25 7.25 7.25 7.25 5,108
04/09/2014 7.25 7.25 7.25 7.25 35,942
04/08/2014 7.25 7.25 7.25 7.25 00
04/07/2014 7.25 7.25 7.25 7.25 00
04/04/2014 7.25 7.25 7.25 7.25 11,561
04/03/2014 7.27 7.28 7.27 7.28 200
04/02/2014 7.25 7.25 7.25 7.25 178
04/01/2014 7.23 7.23 7.23 7.23 1,200
03/31/2014 7.21 7.21 7.2 7.2 2,000
03/28/2014 7.25 7.25 7.25 7.25 1,700
03/27/2014 7.2 7.2 7.17 7.17 830
03/26/2014 7.2 7.2 7.1 7.2 10,293
03/25/2014 7.18 7.28 7.16 7.16 6,300
03/24/2014 7.2 7.2 7.15 7.15 2,161
03/21/2014 7.2 7.27 7.06 7.27 6,850
03/20/2014 7.02 7.25 7.02 7.21 33,338
03/19/2014 7.02 7.02 7.02 7.02 2,009
03/18/2014 7.01 7.01 7.01 7.01 00
03/17/2014 7.01 7.01 7.01 7.01 2,600
03/14/2014 7.01 7.01 7 7.01 2,737
03/13/2014 7.09 7.09 7.01 7.01 10,086
03/12/2014 7.15 7.15 7.1 7.1 2,105
03/11/2014 7.2 7.2 7.14 7.14 2,600
03/10/2014 7.4 7.4 7.25 7.25 602
03/07/2014 7.2 7.2 7.18 7.2 1,100
03/06/2014 7.25 7.25 7.21 7.21 3,901
03/05/2014 7.25 7.25 7.25 7.25 1,200
03/04/2014 7.25 7.25 7.25 7.25 1,995
03/03/2014 7.25 7.25 7.25 7.25 1,216
02/28/2014 7.3 7.3 7.25 7.25 10,140
02/27/2014 7.25 7.3 7.25 7.3 3,190
02/26/2014 7.25 7.25 7.25 7.25 423
02/25/2014 7.3 7.3 7.3 7.3 200
02/24/2014 7.3 7.3 7.25 7.25 1,121
02/21/2014 7.26 7.3 7.26 7.3 8,507
02/20/2014 7.26 7.3 7.26 7.3 3,658
02/19/2014 7.29 7.29 7.29 7.29 1,070
02/18/2014 7.28 7.28 7.26 7.26 2,660
02/14/2014 7.3 7.3 7.3 7.3 330
02/13/2014 7.3 7.3 7.29 7.3 32,409
02/12/2014 7.29 7.29 7.29 7.29 987
02/11/2014 7.28 7.31 7.28 7.31 827
02/10/2014 7.29 7.31 7.28 7.31 3,420
02/07/2014 7.3 7.3 7.29 7.3 3,921
02/06/2014 7.29 7.29 7.29 7.29 1,705
02/05/2014 7.29 7.29 7.29 7.29 2,330
02/04/2014 7.29 7.29 7.29 7.29 1,340
02/03/2014 7.29 7.29 7.29 7.29 375
01/31/2014 7.29 7.29 7.29 7.29 00
01/30/2014 7.29 7.29 7.29 7.29 2,241
01/29/2014 7.29 7.29 7.29 7.29 00
01/28/2014 7.3 7.3 7.29 7.29 10,520
01/27/2014 7.3 7.3 7.29 7.29 1,929
01/24/2014 7.29 7.32 7.29 7.32 2,370
01/23/2014 7.3 7.3 7.2654 7.3 10,460
01/22/2014 7.33 7.33 7.3 7.3 510
01/21/2014 7.3 7.3 7.3 7.3 625
01/17/2014 7.3 7.3 7.3 7.3 1,011
01/16/2014 7.35 7.35 7.3 7.3 1,345
01/15/2014 7.32 7.33 7.32 7.33 500
01/14/2014 7.33 7.33 7.3 7.3 1,000
01/13/2014 7.3 7.34 7.3 7.34 2,060
01/10/2014 7.32 7.38 7.29 7.29 1,290
01/09/2014 7.36 7.36 7.29 7.31 12,050
01/08/2014 7.33 7.33 7.33 7.33 00
01/07/2014 7.33 7.33 7.33 7.33 805
01/06/2014 7.33 7.35 7.29 7.35 5,750
01/03/2014 7.38 7.38 7.33 7.33 894
01/02/2014 7.27 7.38 7.27 7.38 5,610
12/31/2013 7.25 7.3 7.25 7.27 7,065
12/30/2013 7.32 7.32 7.25 7.25 22,382
12/27/2013 7.26 7.26 7.26 7.26 270
12/26/2013 7.31 7.31 7.26 7.26 6,607
12/24/2013 7.28 7.28 7.28 7.28 545
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?