Skip to main content

Berkshire Hathaway (NY: BRK-B )

416.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 118.05 118.56 118.56 118.56 2,420,000 +0.52(+0.44%)
Dec 30, 2013 118.33 118.56 117.75 118.04 1,941,571 +0.04(+0.03%)
Dec 27, 2013 117.99 118.21 117.72 118.00 1,898,754 +0.01(+0.01%)
Dec 26, 2013 117.43 117.99 117.03 117.99 2,036,115 +0.56(+0.48%)
Dec 24, 2013 117.27 117.43 117.00 117.43 1,077,733 +0.39(+0.33%)
Dec 23, 2013 116.40 117.17 116.22 117.04 3,506,420 +1.44(+1.25%)
Dec 20, 2013 116.24 116.70 115.60 115.60 7,377,271 -0.76(-0.65%)
Dec 19, 2013 115.96 116.61 115.66 116.36 3,489,773 +0.22(+0.19%)
Dec 18, 2013 113.93 116.27 113.50 116.14 5,427,062 +2.51(+2.21%)
Dec 17, 2013 114.16 114.18 113.58 113.63 3,699,156 -0.33(-0.29%)
Dec 16, 2013 114.40 114.71 113.67 113.96 4,676,993 -0.10(-0.09%)
Dec 13, 2013 114.36 115.03 113.99 114.06 2,983,044 -0.32(-0.28%)
Dec 12, 2013 114.49 115.06 114.04 114.38 3,120,349 -0.13(-0.11%)
Dec 11, 2013 115.59 115.80 114.28 114.51 3,751,630 -1.10(-0.95%)
Dec 10, 2013 117.00 117.15 115.60 115.61 2,969,625 -1.53(-1.31%)
Dec 09, 2013 116.88 117.46 116.77 117.14 3,369,298 +0.48(+0.41%)
Dec 06, 2013 115.97 116.70 115.76 116.66 3,261,098 +1.70(+1.48%)
Dec 05, 2013 115.01 115.56 114.87 114.96 2,869,618 -0.34(-0.29%)
Dec 04, 2013 114.35 115.58 114.00 115.30 3,675,680 +0.51(+0.44%)
Dec 03, 2013 114.59 115.01 114.04 114.79 3,913,614 -0.54(-0.47%)
Dec 02, 2013 116.50 116.59 115.11 115.33 4,020,459 -1.20(-1.03%)
Nov 29, 2013 116.73 116.97 116.09 116.53 2,098,680 -0.05(-0.04%)
Nov 27, 2013 116.60 116.95 115.96 116.58 2,682,223 +0.00(+0.00%)
Nov 26, 2013 115.80 116.84 115.76 116.58 4,191,276 +0.95(+0.82%)
Nov 25, 2013 117.18 117.28 115.38 115.63 4,218,248 -1.33(-1.14%)
Nov 22, 2013 116.52 117.33 116.42 116.96 3,181,118 +0.54(+0.46%)
Nov 21, 2013 115.32 116.51 114.71 116.42 3,201,339 +1.52(+1.32%)
Nov 20, 2013 115.92 115.92 114.54 114.90 2,832,648 -0.94(-0.81%)
Nov 19, 2013 115.90 116.22 115.46 115.84 2,607,250 -0.06(-0.05%)
Nov 18, 2013 116.56 116.56 115.69 115.90 2,633,103 -0.40(-0.34%)
Nov 15, 2013 115.34 116.34 115.24 116.30 3,682,398 +0.61(+0.53%)
Nov 14, 2013 114.86 115.69 114.71 115.69 2,853,761 +1.48(+1.30%)
Nov 12, 2013 115.31 115.46 114.00 114.21 3,079,438 -1.44(-1.25%)
Nov 11, 2013 115.50 116.00 115.26 115.65 1,946,742 -0.23(-0.20%)
Nov 08, 2013 113.50 115.92 113.50 115.88 4,497,438 +2.05(+1.80%)
Nov 07, 2013 115.12 115.46 113.79 113.83 3,553,437 -1.08(-0.94%)
Nov 06, 2013 114.69 115.11 114.60 114.91 3,413,434 +0.55(+0.48%)
Nov 05, 2013 114.47 115.10 114.30 114.36 2,274,316 -0.51(-0.44%)
Nov 04, 2013 115.78 115.82 114.50 114.87 3,522,341 -0.40(-0.35%)
Nov 01, 2013 115.28 116.07 114.94 115.27 3,708,067 +0.18(+0.16%)
Oct 31, 2013 116.32 116.41 115.05 115.09 4,374,462 -1.25(-1.07%)
Oct 30, 2013 117.56 117.70 116.31 116.34 2,940,421 -1.07(-0.91%)
Oct 29, 2013 116.91 117.44 116.76 117.41 2,584,129 +0.47(+0.40%)
Oct 28, 2013 117.18 117.21 116.67 116.94 2,712,635 -0.09(-0.08%)
Oct 25, 2013 116.78 117.10 116.52 117.03 2,942,004 +0.19(+0.16%)
Oct 24, 2013 116.95 117.31 116.61 116.84 2,596,633 +0.43(+0.37%)
Oct 23, 2013 117.10 117.50 116.30 116.41 2,758,529 -1.08(-0.92%)
Oct 22, 2013 117.19 117.61 117.00 117.49 3,716,164 +0.60(+0.51%)
Oct 21, 2013 116.95 117.00 116.43 116.89 2,175,294 -0.08(-0.07%)
Oct 18, 2013 117.47 117.50 116.78 116.97 3,153,376 +0.05(+0.04%)
Oct 17, 2013 116.65 117.25 116.04 116.92 3,702,599 +0.23(+0.20%)
Oct 16, 2013 115.20 116.79 114.97 116.69 3,741,616 +2.06(+1.80%)
Oct 15, 2013 115.85 115.85 114.49 114.63 2,870,589 -1.37(-1.18%)
Oct 14, 2013 114.99 116.08 114.48 116.00 3,667,663 +0.19(+0.16%)
Oct 11, 2013 114.85 115.83 114.20 115.81 3,551,858 +0.97(+0.84%)
Oct 10, 2013 113.14 114.92 113.06 114.84 4,147,014 +3.07(+2.75%)
Oct 09, 2013 111.66 112.21 110.84 111.77 3,772,982 +0.40(+0.36%)
Oct 08, 2013 112.86 113.12 111.25 111.37 4,413,757 -1.49(-1.32%)
Oct 07, 2013 112.99 113.68 112.40 112.86 3,649,916 -0.89(-0.78%)
Oct 04, 2013 113.41 114.34 113.30 113.75 3,503,328 +0.38(+0.34%)
Oct 03, 2013 114.05 114.05 112.82 113.37 4,109,517 -1.04(-0.91%)
Oct 02, 2013 113.55 114.41 113.16 114.41 4,410,961 +0.27(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.