Historical Stock Prices

BERK 
$8.49
*  
unch
unch
Get BERK Alerts
*Delayed - data as of Mar. 27, 2015  -  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 27-MAR-2014 TO 27-MAR-2015

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.
03/27/2015 8.49 8.49 8.49 8.49 00
03/26/2015 8.49 8.49 8.49 8.49 00
03/25/2015 8.35 8.49 8.35 8.49 300
03/24/2015 8.5 8.5 8.5 8.5 00
03/23/2015 8.5 8.5 8.5 8.5 13,797
03/20/2015 8.54 8.54 8.54 8.54 136
03/19/2015 8.31 8.45 8.3 8.45 2,900
03/18/2015 8.41 8.41 8.35 8.35 600
03/17/2015 8.41 8.41 8.41 8.41 205
03/16/2015 8.5 8.59 8.3 8.3 1,000
03/13/2015 8.35 8.35 8.35 8.35 220
03/12/2015 8.5 8.5 8.4 8.4 510
03/11/2015 8.43 8.43 8.4 8.4 860
03/10/2015 8.55 8.55 8.55 8.55 00
03/09/2015 8.454 8.55 8.43 8.55 1,878
03/06/2015 8.5 8.5 8.45 8.45 534
03/05/2015 8.59 8.59 8.5 8.59 1,385
03/04/2015 8.581 8.581 8.581 8.581 1,050
03/03/2015 8.45 8.45 8.45 8.45 321
03/02/2015 8.5 8.5 8.5 8.5 00
02/27/2015 8.55 8.55 8.5 8.5 1,121
02/26/2015 8.55 8.59 8.5 8.59 4,334
02/25/2015 8.55 8.55 8.5 8.5 300
02/24/2015 8.59 8.59 8.59 8.59 00
02/23/2015 8.57 8.59 8.5 8.59 2,334
02/20/2015 8.551 8.57 8.55 8.57 3,162
02/19/2015 8.55 8.55 8.55 8.55 00
02/18/2015 8.55 8.55 8.55 8.55 2,000
02/17/2015 8.551 8.56 8.551 8.56 1,160
02/13/2015 8.55 8.55 8.55 8.55 655
02/12/2015 8.58 8.58 8.58 8.58 1,062
02/11/2015 8.55 8.55 8.55 8.55 101
02/10/2015 8.62 8.62 8.62 8.62 1,300
02/09/2015 8.6 8.6 8.6 8.6 00
02/06/2015 8.6 8.6 8.6 8.6 00
02/05/2015 8.6 8.6 8.6 8.6 1,030
02/04/2015 8.6 8.6 8.6 8.6 00
02/03/2015 8.6 8.6 8.55 8.6 1,650
02/02/2015 8.55 8.55 8.55 8.55 2,100
01/30/2015 8.65 8.65 8.6 8.6 1,000
01/29/2015 8.68 8.68 8.68 8.68 1,071
01/28/2015 8.7 8.7 8.7 8.7 772
01/27/2015 8.84 8.867 8.6 8.6 1,615
01/26/2015 8.57 8.57 8.57 8.57 500
01/23/2015 8.552 8.59 8.55 8.59 24,185
01/22/2015 8.55 8.55 8.55 8.55 75,095
01/21/2015 8.55 8.55 8.55 8.55 24,838
01/20/2015 8.55 8.55 8.55 8.55 177
01/16/2015 8.5 8.55 8.5 8.55 49,333
01/15/2015 8.5 8.5 8.5 8.5 1,980
01/14/2015 8.5 8.5 8.5 8.5 00
01/13/2015 8.5 8.5 8.5 8.5 7,058
01/12/2015 8.5 8.5 8.5 8.5 00
01/09/2015 8.5 8.5 8.5 8.5 00
01/08/2015 8.5 8.5 8.5 8.5 1,571
01/07/2015 8.6 8.6 8.6 8.6 00
01/06/2015 8.6 8.6 8.6 8.6 855
01/05/2015 8.6 8.6 8.6 8.6 1,179
01/02/2015 8.52 8.52 8.52 8.52 578
12/31/2014 8.5 8.5 8.5 8.5 360
12/30/2014 8.65 8.65 8.5 8.5 1,578
12/29/2014 8.36 8.5 8.36 8.5 2,808
12/26/2014 8.8 8.8 8.4 8.6 2,536
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
*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?