Berkshire Bancorp, Inc. Historical Stock Prices

BERK 
$7.4
*  
0.07
 negative 
0.94%
Get BERK Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
View:    BERK After Hours
 
 
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 for next time

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

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  7.40  7.40  7.40 106
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
12/23/2013 7.27 7.3 7.27 7.28 2,378
12/20/2013 7.25 7.29 7.25 7.29 1,479
12/19/2013 7.25 7.3 7.25 7.25 3,318
12/18/2013 7.21 7.21 7.21 7.21 1,000
12/17/2013 7.21 7.21 7.21 7.21 150
12/16/2013 7.24 7.25 7.21 7.21 3,726
12/13/2013 7.21 7.25 7.21 7.25 1,492
12/12/2013 7.25 7.28 7.2 7.28 68,458
12/11/2013 7.25 7.25 7.25 7.25 00
12/10/2013 7.25 7.25 7.25 7.25 200
12/09/2013 7.25 7.25 7.21 7.25 10,779
12/06/2013 7.3 7.3 7.2 7.21 2,650
12/05/2013 7.28 7.28 7.27 7.28 1,758
12/04/2013 7.35 7.35 7.25 7.25 7,015
12/03/2013 7.26 7.3 7.25 7.3 6,093
12/02/2013 7.19 7.35 7.19 7.35 2,845
11/29/2013 7.19 7.25 7.19 7.19 41,830
11/27/2013 7.6 7.6 7.15 7.19 29,026
11/26/2013 7.4215 7.4425 7.4201 7.44 4,005
11/25/2013 7.5 7.509 7.4 7.4 1,950
11/22/2013 7.33 7.469 7.33 7.469 3,243
11/21/2013 7.2617 7.2617 7.25 7.26 900
11/20/2013 6.9501 7.45 6.9501 7.27 16,029
11/19/2013 7.04 7.05 7.01 7.03 1,984
11/18/2013 6.92 7.05 6.9 7.03 14,326
11/15/2013 7.46 7.4994 6.87 6.91 163,469
11/14/2013 7.35 7.6 7.26 7.48 10,593
11/13/2013 7.6 7.68 7.55 7.56 8,387
11/12/2013 7.65 7.67 7.65 7.66 2,337
11/11/2013 7.65 7.68 7.6 7.66 45,190
11/08/2013 7.9 7.9 7.9 7.9 301
11/07/2013 7.74 7.84 7.6801 7.84 14,527
11/06/2013 7.819 7.86 7.76 7.76 12,494
11/05/2013 7.82 7.9 7.6801 7.8 9,563
11/04/2013 7.74 7.7601 7.72 7.76 13,222
11/01/2013 7.7699 7.77 7.75 7.7699 2,609
10/31/2013 7.72 7.78 7.72 7.72 2,100
10/30/2013 7.775 7.86 7.753 7.82 1,977
10/29/2013 7.7 7.9 7.7 7.9 3,606
10/28/2013 7.83 7.83 7.83 7.83 00
10/25/2013 7.76 7.83 7.66 7.83 2,608
10/24/2013 7.81 7.87 7.73 7.76 2,027
10/23/2013 7.97 7.97 7.761 7.8 11,901
10/22/2013 7.97 7.97 7.97 7.97 600
10/21/2013 8 8.14 7.86 8.01 16,582
10/18/2013 7.9 8 7.899 7.98 13,322
10/17/2013 7.88 7.9 7.84 7.9 920
10/16/2013 8 8 7.91 7.95 2,930
10/15/2013 7.9501 7.9501 7.9501 7.9501 150
10/14/2013 7.991 7.991 7.991 7.991 00
10/11/2013 8 8 7.99 7.991 1,600
10/10/2013 8.01 8.01 7.96 8 2,575
10/09/2013 7.92 7.929 7.92 7.929 615
10/08/2013 7.966 8 7.79 7.83 5,457
10/07/2013 8.169 8.169 7.97 7.99 1,301
10/04/2013 8.09 8.09 7.96 8.06 1,139
10/03/2013 8 8.04 7.811 7.97 2,601
10/02/2013 8.1 8.1372 7.96 8.02 1,310
10/01/2013 8.02 8.24 8.01 8.11 13,828
09/30/2013 7.8 8.11 7.78 8.02 6,286
09/27/2013 7.8245 7.8245 7.77 7.77 304
09/26/2013 7.802 7.84 7.74 7.84 5,900
09/25/2013 7.81 7.95 7.78 7.86 5,794
09/24/2013 7.74 7.865 7.73 7.77 2,904
09/23/2013 7.91 7.91 7.75 7.75 6,551
09/20/2013 7.76 8 7.75 8 15,751
09/19/2013 7.72 7.72 7.72 7.72 166
09/18/2013 7.72 7.73 7.7 7.7 1,921
09/17/2013 7.789 7.789 7.7 7.7 7,108
09/16/2013 7.66 7.79 7.6 7.71 1,992
09/13/2013 7.86 7.86 7.65 7.65 21,972
09/12/2013 7.85 7.9099 7.85 7.85 7,930
09/11/2013 7.85 7.866 7.85 7.85 814
09/10/2013 7.79 7.9 7.79 7.85 3,723
09/09/2013 7.91 7.94 7.8 7.8 10,535
09/06/2013 7.71 7.83 7.7 7.79 1,764
09/05/2013 7.72 7.8376 7.7 7.7 1,441
09/04/2013 7.74 7.83 7.66 7.7 3,793
09/03/2013 7.719 7.75 7.7 7.7 4,010
08/30/2013 7.72 7.73 7.72 7.73 517
08/29/2013 7.68 7.9 7.64 7.72 2,840
08/28/2013 7.64 7.69 7.56 7.62 5,508
08/27/2013 7.65 7.68 7.54 7.54 2,569
08/26/2013 7.9 7.91 7.65 7.69 2,855
08/23/2013 7.76 7.76 7.76 7.76 343
08/22/2013 7.87 7.87 7.82 7.83 652
08/21/2013 7.74 7.86 7.69 7.86 3,464
08/20/2013 7.77 7.959 7.74 7.74 11,596
08/19/2013 7.72 7.7899 7.72 7.76 1,782
08/16/2013 7.76 7.89 7.661 7.72 3,112
08/15/2013 7.87 7.87 7.66 7.82 13,253
08/14/2013 7.99 7.99 7.88 7.94 3,372
08/13/2013 8 8 7.92 7.98 2,912
08/12/2013 8.06 8.1 7.91 8.05 6,615
08/09/2013 8.05 8.145 8.05 8.12 2,878
08/08/2013 8.17 8.24 8.05 8.09 29,756
08/07/2013 8.29 8.429 8.06 8.18 16,442
08/06/2013 8.5 8.505 8.25 8.25 1,965
08/05/2013 8.63 8.6499 8.51 8.51 3,418
08/02/2013 8.48 8.6 8.41 8.59 1,275
08/01/2013 8.4 8.55 8.35 8.53 4,241
07/31/2013 8.4 8.44 8.39 8.44 4,644
07/30/2013 8.57 8.57 8.33 8.35 3,250
07/29/2013 8.47 8.53 8.32 8.53 14,490
07/26/2013 8.35 8.57 8.281 8.43 13,124
07/25/2013 8.31 8.4 8.25 8.31 5,830
07/24/2013 8.64 8.64 8.38 8.54 19,437
07/23/2013 8.49 8.6 8.49 8.55 25,060
07/22/2013 8.31 8.4 8.3 8.4 7,246
07/19/2013 8.24 8.29 8.15 8.29 6,533
07/18/2013 8.22 8.23 8.21 8.23 6,017
07/17/2013 8.2 8.2035 8.15 8.15 2,243
07/16/2013 8.1 8.11 8.1 8.11 6,117
07/15/2013 8.12 8.15 8.05 8.05 4,573
07/12/2013 8.085 8.085 8.05 8.08 1,180
07/11/2013 8.13 8.2 8.01 8.11 8,553
07/10/2013 8.07 8.1699 8 8 18,777
07/09/2013 8.2 8.2 7.98 7.98 8,590
07/08/2013 8.1 8.12 8.09 8.12 3,817
07/05/2013 8.1 8.149 8.05 8.05 6,443
07/03/2013 8.01 8.16 8.01 8.14 6,865
07/02/2013 8 8.16 7.93 8.09 19,324
07/01/2013 8.21 8.24 7.87 7.95 11,794
06/28/2013 7.84 8.25 7.83 7.95 511,784
06/27/2013 7.76 8.26 7.76 7.86 24,479
06/26/2013 7.93 8.05 7.77 7.87 24,024
06/25/2013 7.7 7.99 7.7 7.82 15,769
06/24/2013 7.75 7.8 7.56 7.63 20,132
06/21/2013 7.76 7.92 7.72 7.8 18,500
06/20/2013 7.88 7.99 7.72 7.72 14,231
06/19/2013 7.94 8 7.85 7.86 10,356
06/18/2013 7.83 7.96 7.83 7.96 3,579
06/17/2013 7.74 7.9399 7.7 7.84 8,015
06/14/2013 7.74 7.82 7.66 7.67 8,628
06/13/2013 7.69 7.8 7.66 7.8 14,448
06/12/2013 7.94 7.94 7.66 7.66 6,248
06/11/2013 7.89 8 7.77 7.79 2,955
06/10/2013 8.14 8.14 7.83 8 1,942
06/07/2013 8.06 8.09 7.82 7.86 17,026
06/06/2013 8.03 8.116 7.96 8.02 21,141
06/05/2013 8 8.1 8 8 9,261
06/04/2013 7.91 8.12 7.91 8 12,718
06/03/2013 8.1 8.25 8 8.07 12,098
05/31/2013 8.03 8.16 8 8.1 7,123
05/30/2013 8.15 8.25 8.03 8.05 7,267
05/29/2013 8.21 8.29 8 8.14 14,208
05/28/2013 7.92 8.29 7.7 8.23 9,003
05/24/2013 7.85 7.98 7.69 7.79 7,817
05/23/2013 7.72 7.97 7.64 7.84 2,216
05/22/2013 7.835 8.07 7.78 7.78 6,787
05/21/2013 7.91 8.1 7.85 7.86 15,470
05/20/2013 8.02 8.17 7.93 7.93 5,908
05/17/2013 8.22 8.35 8.03 8.08 12,126
05/16/2013 8.41 8.41 8.18 8.18 3,147
05/15/2013 8.24 8.54 8.22 8.42 2,183
05/14/2013 8.48 8.54 8.48 8.54 6,386
05/13/2013 8.408 8.6 8.2 8.47 6,561
05/10/2013 8.6 8.63 8.215 8.63 7,467
05/09/2013 8.1 8.57 8.1 8.49 5,283
05/08/2013 8.07 8.42 8.07 8.38 5,603
05/07/2013 8.12 8.4 8 8.09 9,724
05/06/2013 8.08 8.17 7.99 8.13 2,323
05/03/2013 8.25 8.38 8.03 8.1 1,552
05/02/2013 7.7601 8.2899 7.7601 8.15 3,963
05/01/2013 8.56 8.65 7.96 7.97 11,272
04/30/2013 8.6999 8.6999 8.57 8.63 2,527
04/29/2013 8.61 8.6925 8.61 8.69 670
04/26/2013 8.71 8.71 8.48 8.61 4,997
04/25/2013 8.85 8.85 8.53 8.71 2,179
04/24/2013 8.7 9 8.7 8.88 2,915
04/23/2013 8.46 8.75 8.31 8.75 3,071
04/22/2013 8.46 8.46 8.46 8.46 159
04/19/2013 8.4 8.47 8.3 8.46 16,519
04/18/2013 8.43 8.83 8.15 8.43 28,504
04/17/2013 8.48 8.51 8.35 8.38 5,866
04/16/2013 8.59 8.59 8.54 8.54 1,494
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 your brokers before you trade


Want to trade FX?