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 (%)
May 29, 2020 183.08 185.87 182.53 185.58 10,631,000 +0.48(+0.26%)
May 28, 2020 187.24 187.28 183.92 185.10 6,314,994 -0.67(-0.36%)
May 27, 2020 184.66 185.98 183.80 185.77 7,415,358 +5.43(+3.01%)
May 26, 2020 179.99 181.69 178.68 180.34 7,108,918 +5.41(+3.09%)
May 22, 2020 174.86 175.12 173.21 174.93 3,589,800 -0.01(-0.01%)
May 21, 2020 175.74 176.65 174.47 174.94 4,061,879 -1.08(-0.61%)
May 20, 2020 174.61 176.87 174.29 176.02 5,458,257 +3.53(+2.05%)
May 19, 2020 174.12 174.87 172.34 172.49 5,580,054 -2.97(-1.69%)
May 18, 2020 174.00 176.87 172.31 175.46 7,463,158 +6.21(+3.67%)
May 15, 2020 169.82 170.66 168.52 169.25 5,941,200 -1.68(-0.98%)
May 14, 2020 168.80 171.40 167.04 170.93 7,013,791 +0.36(+0.21%)
May 13, 2020 172.00 172.61 169.44 170.57 10,261,515 -2.24(-1.30%)
May 12, 2020 175.20 175.71 172.73 172.81 6,475,907 -1.83(-1.05%)
May 11, 2020 175.23 175.96 173.61 174.64 9,237,354 -2.19(-1.24%)
May 08, 2020 176.71 177.26 174.28 176.83 5,798,900 +3.35(+1.93%)
May 07, 2020 173.40 175.38 173.05 173.48 6,700,541 +1.10(+0.64%)
May 06, 2020 176.94 177.04 172.34 172.38 9,014,243 -3.65(-2.07%)
May 05, 2020 180.04 180.23 175.93 176.03 9,018,485 -3.97(-2.21%)
May 04, 2020 179.78 180.36 176.34 180.00 9,452,269 -2.67(-1.46%)
May 01, 2020 185.21 185.89 181.64 182.67 7,516,500 -4.69(-2.50%)
Apr 30, 2020 188.30 189.87 186.71 187.36 8,223,166 -2.25(-1.19%)
Apr 29, 2020 190.64 192.68 188.93 189.61 7,651,140 +2.49(+1.33%)
Apr 28, 2020 190.54 191.00 187.00 187.12 6,676,957 -0.34(-0.18%)
Apr 27, 2020 187.78 189.37 186.35 187.46 6,623,311 +0.94(+0.50%)
Apr 24, 2020 187.08 187.28 184.42 186.52 5,206,700 +0.89(+0.48%)
Apr 23, 2020 186.99 187.35 184.50 185.63 6,213,444 -0.95(-0.51%)
Apr 22, 2020 186.46 187.37 185.34 186.58 5,472,839 +3.10(+1.69%)
Apr 21, 2020 184.17 185.78 183.28 183.48 5,883,816 -5.27(-2.79%)
Apr 20, 2020 188.72 189.35 187.30 188.75 6,475,397 -2.45(-1.28%)
Apr 17, 2020 192.89 192.90 189.02 191.20 8,275,700 +3.24(+1.72%)
Apr 16, 2020 188.90 188.99 185.80 187.96 6,252,326 -0.61(-0.32%)
Apr 15, 2020 189.59 189.59 187.47 188.57 6,141,910 -4.37(-2.26%)
Apr 14, 2020 193.32 194.16 190.82 192.94 7,032,712 +4.17(+2.21%)
Apr 13, 2020 193.85 193.85 186.08 188.77 7,890,197 -5.07(-2.62%)
Apr 09, 2020 194.00 197.23 191.45 193.84 10,525,200 +2.83(+1.48%)
Apr 08, 2020 187.55 191.42 185.14 191.01 6,111,264 +5.76(+3.11%)
Apr 07, 2020 191.99 192.00 184.90 185.25 8,148,590 +0.01(+0.01%)
Apr 06, 2020 184.61 186.41 180.49 185.24 9,941,874 +6.90(+3.87%)
Apr 03, 2020 178.59 180.22 175.44 178.34 6,645,400 -1.39(-0.77%)
Apr 02, 2020 175.00 180.31 174.23 179.73 7,275,199 +3.78(+2.15%)
Apr 01, 2020 176.18 178.67 174.19 175.95 8,684,016 -6.88(-3.76%)
Mar 31, 2020 182.05 186.17 180.57 182.83 8,997,024 -0.35(-0.19%)
Mar 30, 2020 180.04 184.11 178.00 183.18 7,673,233 +3.52(+1.96%)
Mar 27, 2020 178.50 184.24 176.72 179.66 10,264,500 -4.24(-2.31%)
Mar 26, 2020 181.29 184.96 179.59 183.90 14,142,267 +3.43(+1.90%)
Mar 25, 2020 180.01 189.07 175.17 180.47 13,853,234 +2.27(+1.27%)
Mar 24, 2020 170.91 179.14 169.53 178.20 14,087,332 +16.07(+9.91%)
Mar 23, 2020 165.30 166.69 159.50 162.13 16,508,977 -7.93(-4.66%)
Mar 20, 2020 176.30 177.18 167.29 170.06 15,218,800 -4.62(-2.64%)
Mar 19, 2020 170.21 176.18 166.00 174.68 12,490,777 +2.24(+1.30%)
Mar 18, 2020 177.29 181.39 167.00 172.44 16,673,888 -15.16(-8.08%)
Mar 17, 2020 181.88 187.81 177.00 187.60 15,075,499 +9.83(+5.53%)
Mar 16, 2020 174.00 188.38 173.62 177.77 14,170,417 -18.63(-9.49%)
Mar 13, 2020 187.45 196.50 178.41 196.40 14,867,000 +20.43(+11.61%)
Mar 12, 2020 183.60 187.67 175.00 175.97 22,299,220 -18.67(-9.59%)
Mar 11, 2020 196.59 198.13 192.87 194.64 9,582,013 -8.09(-3.99%)
Mar 10, 2020 201.35 202.86 195.05 202.73 10,930,599 +9.60(+4.97%)
Mar 09, 2020 195.00 198.48 192.26 193.13 13,957,919 -12.85(-6.24%)
Mar 06, 2020 203.48 207.41 202.35 205.98 9,443,900 -2.98(-1.43%)
Mar 05, 2020 212.55 212.75 207.01 208.96 8,112,694 -8.90(-4.09%)
Mar 04, 2020 212.14 218.34 209.26 217.86 7,408,583 +9.05(+4.33%)
Mar 03, 2020 216.64 218.15 206.20 208.81 10,716,060 -8.82(-4.05%)
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.