Historical Stock Prices

BERK 
7.760000
*  
unch
unch
Get BERK Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 7.76 7.76 7.76 7.76 00
04/28/2016 7.76 7.76 7.76 7.76 00
04/27/2016 7.76 7.76 7.76 7.76 100
04/26/2016 7.75 7.75 7.75 7.75 435
04/25/2016 7.8 7.8 7.8 7.8 00
04/22/2016 7.8 7.8 7.8 7.8 00
04/21/2016 7.8 7.8 7.8 7.8 107
04/20/2016 7.75 7.75 7.75 7.75 510
04/19/2016 7.76 7.76 7.76 7.76 00
04/18/2016 7.76 7.76 7.76 7.76 00
04/15/2016 7.9 7.98 7.76 7.76 1,018
04/14/2016 7.75 7.75 7.75 7.75 00
04/13/2016 7.75 7.75 7.75 7.75 00
04/12/2016 7.75 7.75 7.75 7.75 00
04/11/2016 7.75 7.75 7.75 7.75 00
04/08/2016 7.75 7.75 7.75 7.75 00
04/07/2016 7.75 7.75 7.75 7.75 00
04/06/2016 7.75 7.75 7.75 7.75 00
04/05/2016 7.75 7.75 7.75 7.75 00
04/04/2016 7.75 7.75 7.75 7.75 00
04/01/2016 7.75 7.75 7.75 7.75 00
03/31/2016 7.76 7.76 7.75 7.75 997
03/30/2016 7.75 7.75 7.75 7.75 00
03/29/2016 7.75 7.75 7.75 7.75 00
03/28/2016 7.75 7.75 7.75 7.75 400
03/24/2016 7.79 7.79 7.79 7.79 00
03/23/2016 7.79 7.79 7.79 7.79 00
03/22/2016 7.75 7.79 7.75 7.79 1,411
03/21/2016 7.79 7.79 7.79 7.79 00
03/18/2016 7.79 7.79 7.79 7.79 525
03/17/2016 7.79 7.79 7.79 7.79 177
03/16/2016 7.79 7.79 7.75 7.75 2,200
03/15/2016 7.78 7.78 7.78 7.78 00
03/14/2016 7.78 7.78 7.78 7.78 102
03/11/2016 7.75 7.75 7.75 7.75 00
03/10/2016 7.75 7.75 7.75 7.75 2,005
03/09/2016 7.75 7.75 7.75 7.75 870
03/08/2016 7.75 7.75 7.75 7.75 00
03/07/2016 7.75 7.75 7.75 7.75 4,141
03/04/2016 7.8 7.88 7.8 7.88 1,200
03/03/2016 7.75 7.75 7.75 7.75 125
03/02/2016 7.8 7.8 7.8 7.8 00
03/01/2016 7.8 7.8 7.8 7.8 100
02/29/2016 7.8 7.8 7.75 7.75 3,050
02/26/2016 7.8 7.8 7.8 7.8 00
02/25/2016 7.8 7.8 7.8 7.8 00
02/24/2016 7.8 7.8 7.8 7.8 00
02/23/2016 7.8 7.8 7.8 7.8 00
02/22/2016 7.8 7.8 7.8 7.8 100
02/19/2016 7.751 7.751 7.751 7.751 1,500
02/18/2016 7.75 7.75 7.75 7.75 160
02/17/2016 8 8 8 8 00
02/16/2016 8 8 8 8 100
02/12/2016 7.75 7.75 7.75 7.75 500
02/11/2016 7.75 7.75 7.75 7.75 00
02/10/2016 7.75 7.75 7.75 7.75 00
02/09/2016 7.75 7.75 7.75 7.75 2,250
02/08/2016 7.75 7.75 7.75 7.75 100
02/05/2016 7.75 7.75 7.75 7.75 300
02/04/2016 7.75 7.75 7.75 7.75 00
02/03/2016 7.75 7.75 7.75 7.75 00
02/02/2016 7.75 7.75 7.75 7.75 7,535
02/01/2016 7.75 7.75 7.75 7.75 4,874
01/29/2016 7.75 7.75 7.75 7.75 1,000
01/28/2016 7.68 7.75 7.68 7.75 3,602
01/27/2016 7.7 7.7 7.7 7.7 200
01/26/2016 7.7 7.7 7.7 7.7 1,000
01/25/2016 7.7 7.7 7.7 7.7 621
01/22/2016 8 8 7.7 7.7 2,698
01/21/2016 7.9 7.9 7.9 7.9 00
01/20/2016 7.9 7.9 7.9 7.9 00
01/19/2016 7.9 7.9 7.9 7.9 102
01/15/2016 8 8 8 8 500
01/14/2016 7.9 7.9 7.9 7.9 00
01/13/2016 7.9 7.9 7.9 7.9 00
01/12/2016 7.9 7.9 7.9 7.9 00
01/11/2016 7.9 7.9 7.9 7.9 700
01/08/2016 8.15 8.15 7.9 7.9 700
01/07/2016 7.9 7.9 7.9 7.9 100
01/06/2016 8 8 8 8 2,009
01/05/2016 8 8 8 8 00
01/04/2016 8 8 8 8 774
12/31/2015 7.75 7.751 7.75 7.751 1,961
12/30/2015 7.75 7.75 7.75 7.75 600
12/29/2015 7.75 7.75 7.75 7.75 2,030
12/28/2015 7.75 7.75 7.75 7.75 1,232
12/24/2015 8 8 8 8 00
12/23/2015 8 8 8 8 00
12/22/2015 7.85 8 7.85 8 350
12/21/2015 7.76 7.76 7.75 7.75 3,780
12/18/2015 7.75 7.75 7.75 7.75 5,535
12/17/2015 7.75 8 7.75 7.75 2,650
12/16/2015 7.75 7.75 7.75 7.75 00
12/15/2015 7.75 7.75 7.75 7.75 00
12/14/2015 7.75 7.75 7.75 7.75 00
12/11/2015 7.75 7.75 7.75 7.75 00
12/10/2015 7.75 7.75 7.75 7.75 100
12/09/2015 7.75 7.75 7.75 7.75 210
12/08/2015 7.75 7.75 7.75 7.75 00
12/07/2015 7.75 7.75 7.75 7.75 2,310
12/04/2015 8 8 7.75 7.75 1,200
12/03/2015 8.25 8.25 8.25 8.25 00
12/02/2015 8.25 8.25 8.25 8.25 00
12/01/2015 8.25 8.25 8.25 8.25 00
11/30/2015 7.9 8.25 7.9 8.25 2,529
11/27/2015 7.85 7.85 7.75 7.75 3,000
11/25/2015 7.9 7.99 7.9 7.99 1,720
11/24/2015 7.761 7.761 7.761 7.761 00
11/23/2015 7.761 7.761 7.761 7.761 00
11/20/2015 7.761 7.761 7.761 7.761 343
11/19/2015 8.05 8.05 8.05 8.05 00
11/18/2015 8.05 8.05 8.05 8.05 00
11/17/2015 8.05 8.05 8.05 8.05 00
11/16/2015 8.05 8.05 8.05 8.05 00
11/13/2015 8.05 8.05 8.05 8.05 00
11/12/2015 8.05 8.05 8.05 8.05 00
11/11/2015 8.05 8.05 8.05 8.05 00
11/10/2015 8.05 8.05 8.05 8.05 206
11/09/2015 7.7 7.7 7.7 7.7 100
11/06/2015 7.75 7.75 7.75 7.75 1,000
11/05/2015 7.75 7.75 7.75 7.75 1,500
11/04/2015 7.7 7.7 7.7 7.7 00
11/03/2015 7.7 7.7 7.7 7.7 00
11/02/2015 7.7 7.7 7.7 7.7 1,020
10/30/2015 7.75 7.75 7.75 7.75 00
10/29/2015 7.75 7.75 7.75 7.75 00
10/28/2015 7.75 7.75 7.75 7.75 00
10/27/2015 7.75 7.75 7.75 7.75 00
10/26/2015 7.75 7.75 7.75 7.75 258
10/23/2015 7.75 7.75 7.75 7.75 00
10/22/2015 7.75 7.75 7.75 7.75 1,221
10/21/2015 7.75 7.75 7.75 7.75 00
10/20/2015 7.75 7.75 7.75 7.75 00
10/19/2015 7.7 7.75 7.7 7.75 5,963
10/16/2015 7.75 7.75 7.75 7.75 00
10/15/2015 8 8.8 7.75 7.75 4,397
10/14/2015 7.75 7.75 7.75 7.75 00
10/13/2015 7.75 7.75 7.75 7.75 629
10/12/2015 7.75 7.75 7.75 7.75 00
10/09/2015 7.75 7.75 7.75 7.75 200
10/08/2015 7.75 7.75 7.75 7.75 529
10/07/2015 7.75 7.75 7.75 7.75 00
10/06/2015 7.75 7.75 7.75 7.75 00
10/05/2015 7.75 7.75 7.75 7.75 00
10/02/2015 7.75 7.75 7.75 7.75 1,000
10/01/2015 7.75 7.75 7.75 7.75 00
09/30/2015 7.75 7.75 7.75 7.75 00
09/29/2015 7.75 7.75 7.75 7.75 00
09/28/2015 7.75 7.75 7.75 7.75 158
09/25/2015 7.75 7.75 7.75 7.75 00
09/24/2015 7.75 7.75 7.75 7.75 00
09/23/2015 7.75 7.75 7.75 7.75 1,500
09/22/2015 7.75 7.76 7.75 7.76 5,057
09/21/2015 7.75 7.8 7.75 7.8 50,020
09/18/2015 7.75 7.75 7.65 7.65 25,718
09/17/2015 7.75 7.75 7.75 7.75 00
09/16/2015 7.75 7.75 7.75 7.75 100
09/15/2015 7.75 7.75 7.75 7.75 1,050
09/14/2015 7.75 7.75 7.75 7.75 00
09/11/2015 7.75 7.75 7.75 7.75 00
09/10/2015 7.75 7.75 7.75 7.75 500
09/09/2015 8 8 8 8 00
09/08/2015 8 8 8 8 161
09/04/2015 7.775 7.775 7.775 7.775 00
09/03/2015 7.775 7.775 7.775 7.775 119
09/02/2015 7.85 7.85 7.85 7.85 410
09/01/2015 7.75 7.75 7.75 7.75 00
08/31/2015 7.75 7.75 7.75 7.75 00
08/28/2015 7.75 7.75 7.75 7.75 00
08/27/2015 7.75 7.75 7.75 7.75 583
08/26/2015 7.75 7.75 7.75 7.75 00
08/25/2015 7.75 7.75 7.75 7.75 00
08/24/2015 7.75 7.75 7.75 7.75 00
08/21/2015 7.75 7.75 7.75 7.75 2,044
08/20/2015 7.76 7.76 7.76 7.76 630
08/19/2015 7.8 7.8 7.8 7.8 00
08/18/2015 8.15 8.15 7.8 7.8 514
08/17/2015 7.76 7.8 7.76 7.8 1,346
08/14/2015 7.76 7.76 7.76 7.76 00
08/13/2015 7.76 7.76 7.76 7.76 00
08/12/2015 7.76 7.76 7.76 7.76 300
08/11/2015 7.75 7.75 7.75 7.75 00
08/10/2015 7.75 7.75 7.75 7.75 00
08/07/2015 7.75 7.75 7.75 7.75 00
08/06/2015 7.75 7.75 7.75 7.75 00
08/05/2015 7.75 7.75 7.75 7.75 00
08/04/2015 7.75 7.75 7.75 7.75 00
08/03/2015 7.75 7.75 7.75 7.75 1,257
07/31/2015 7.75 7.75 7.75 7.75 00
07/30/2015 7.75 7.75 7.75 7.75 00
07/29/2015 7.75 7.75 7.75 7.75 18,192
07/28/2015 7.75 7.75 7.75 7.75 00
07/27/2015 7.75 7.75 7.75 7.75 4,400
07/24/2015 7.75 7.75 7.75 7.75 00
07/23/2015 7.75 7.75 7.75 7.75 00
07/22/2015 7.75 7.75 7.75 7.75 360
07/21/2015 7.9 7.9 7.75 7.75 5,400
07/20/2015 8 8 8 8 00
07/17/2015 8 8 8 8 00
07/16/2015 8 8 8 8 289,708
07/15/2015 7.8 7.8 7.8 7.8 00
07/14/2015 7.8 7.8 7.8 7.8 803
07/13/2015 7.8 7.8 7.8 7.8 00
07/10/2015 7.75 7.8 7.75 7.8 1,500
07/09/2015 8.15 8.15 8.15 8.15 00
07/08/2015 8.15 8.15 8.15 8.15 00
07/07/2015 8.15 8.15 8.15 8.15 310
07/06/2015 7.75 7.75 7.75 7.75 200
07/02/2015 7.75 7.75 7.75 7.75 00
07/01/2015 7.75 7.75 7.75 7.75 00
06/30/2015 7.75 7.75 7.75 7.75 829
06/29/2015 7.8 7.8 7.75 7.75 618
06/26/2015 8 8 8 8 100
06/25/2015 8 8 8 8 00
06/24/2015 8 8 8 8 00
06/23/2015 8 8 8 8 00
06/22/2015 8 8 8 8 405
06/19/2015 7.8 7.8 7.8 7.8 00
06/18/2015 7.75 7.8 7.75 7.8 3,000
06/17/2015 7.75 7.75 7.75 7.75 00
06/16/2015 7.75 7.75 7.75 7.75 00
06/15/2015 7.75 7.75 7.75 7.75 1,180
06/12/2015 7.75 7.75 7.75 7.75 00
06/11/2015 7.75 7.75 7.75 7.75 100
06/10/2015 7.75 7.75 7.75 7.75 150
06/09/2015 7.79 7.79 7.79 7.79 00
06/08/2015 7.79 7.79 7.79 7.79 00
06/05/2015 7.79 7.79 7.79 7.79 00
06/04/2015 7.79 7.79 7.79 7.79 00
06/03/2015 7.79 7.79 7.79 7.79 419
06/02/2015 7.75 7.75 7.75 7.75 3,510
06/01/2015 7.75 7.75 7.75 7.75 00
05/29/2015 7.75 7.75 7.75 7.75 1,200
05/28/2015 7.75 7.76 7.75 7.75 11,100
05/27/2015 7.76 7.76 7.76 7.76 319
05/26/2015 7.65 7.65 7.65 7.65 00
05/22/2015 7.65 7.65 7.65 7.65 00
05/21/2015 7.75 7.81 7.65 7.65 1,171
05/20/2015 7.85 7.85 7.85 7.85 754
05/19/2015 7.75 7.75 7.75 7.75 00
05/18/2015 7.75 7.75 7.75 7.75 00
05/15/2015 7.75 7.75 7.75 7.75 300
05/14/2015 7.8 7.8 7.8 7.8 00
05/13/2015 7.85 7.85 7.8 7.8 1,000
05/12/2015 7.95 7.95 7.9 7.9 946
05/11/2015 8.04 8.13 7.97 7.97 751
05/08/2015 7.95 7.95 7.95 7.95 00
05/07/2015 7.95 7.95 7.95 7.95 00
05/06/2015 7.95 7.95 7.95 7.95 00
05/05/2015 7.95 7.95 7.95 7.95 1,976
05/04/2015 8 8 8 8 00
05/01/2015 8 8 8 8 00
04/30/2015 8 8 7.8 8 5,310
04/29/2015 8.05 8.05 8.05 8.05 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?