Skip to main content

Berkshire Hathaway (NY: BRK-B )

420.52 +3.59 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 81.62 81.81 80.89 81.15 4,054,778 -0.20(-0.25%)
Mar 29, 2012 81.27 81.66 80.75 81.35 3,599,004 -0.43(-0.53%)
Mar 28, 2012 81.85 81.89 80.95 81.78 3,983,594 +0.02(+0.02%)
Mar 27, 2012 82.47 82.47 81.70 81.76 3,258,911 -0.58(-0.70%)
Mar 26, 2012 81.88 82.34 81.70 82.34 4,139,729 +0.96(+1.18%)
Mar 23, 2012 81.07 81.60 80.77 81.38 3,364,489 +0.45(+0.56%)
Mar 22, 2012 80.81 81.09 80.56 80.93 3,295,931 -0.28(-0.34%)
Mar 21, 2012 81.45 81.46 80.73 81.21 3,557,966 -0.24(-0.29%)
Mar 20, 2012 81.25 81.60 81.07 81.45 2,864,080 -0.03(-0.04%)
Mar 19, 2012 81.11 81.62 81.03 81.48 3,742,126 +0.41(+0.51%)
Mar 16, 2012 81.23 81.49 80.95 81.07 7,095,549 -0.27(-0.33%)
Mar 15, 2012 80.55 81.37 80.33 81.34 4,947,014 +0.63(+0.78%)
Mar 14, 2012 80.69 80.89 80.39 80.71 4,493,925 -0.05(-0.06%)
Mar 13, 2012 79.72 80.85 79.66 80.76 7,088,094 +1.22(+1.53%)
Mar 12, 2012 79.43 79.66 79.30 79.54 3,003,985 +0.13(+0.16%)
Mar 09, 2012 79.03 79.50 78.83 79.41 3,625,506 +0.54(+0.68%)
Mar 08, 2012 79.02 79.15 78.44 78.87 3,829,358 +0.05(+0.06%)
Mar 07, 2012 78.53 78.84 78.26 78.82 4,060,354 +0.35(+0.45%)
Mar 06, 2012 78.68 79.04 78.31 78.47 5,516,259 -0.70(-0.88%)
Mar 05, 2012 78.49 79.30 78.28 79.17 4,810,063 +0.88(+1.12%)
Mar 02, 2012 78.60 78.75 78.18 78.29 3,728,698 -0.49(-0.62%)
Mar 01, 2012 78.64 78.92 78.44 78.78 3,894,011 +0.33(+0.42%)
Feb 29, 2012 79.57 79.67 78.41 78.45 7,259,275 -0.99(-1.25%)
Feb 28, 2012 80.49 80.49 79.20 79.44 4,653,379 -0.81(-1.01%)
Feb 27, 2012 79.45 80.48 78.70 80.25 6,411,679 +0.21(+0.26%)
Feb 24, 2012 79.63 80.10 79.52 80.04 5,554,614 +0.67(+0.84%)
Feb 23, 2012 78.72 79.41 78.72 79.37 3,624,005 +0.44(+0.56%)
Feb 22, 2012 79.50 79.59 78.80 78.93 3,295,433 -0.70(-0.88%)
Feb 21, 2012 79.44 79.88 79.31 79.63 3,322,068 +0.21(+0.26%)
Feb 17, 2012 79.28 79.65 78.88 79.42 5,603,690 +0.51(+0.65%)
Feb 16, 2012 78.03 78.98 77.98 78.91 4,430,084 +0.84(+1.08%)
Feb 15, 2012 79.04 79.34 77.89 78.07 4,922,051 -0.85(-1.08%)
Feb 14, 2012 79.28 79.30 78.24 78.92 4,215,005 -0.52(-0.65%)
Feb 13, 2012 79.16 79.61 79.01 79.44 3,182,776 +0.65(+0.82%)
Feb 10, 2012 78.85 79.28 78.50 78.79 4,789,244 -0.41(-0.52%)
Feb 09, 2012 79.66 79.78 78.95 79.20 3,683,052 -0.46(-0.58%)
Feb 08, 2012 79.82 79.89 79.47 79.66 3,306,265 -0.22(-0.28%)
Feb 07, 2012 79.38 80.00 79.18 79.88 2,259,023 +0.03(+0.04%)
Feb 06, 2012 79.50 79.93 79.44 79.85 3,208,678 -0.15(-0.19%)
Feb 03, 2012 79.56 80.05 79.28 80.00 7,008,841 +1.27(+1.61%)
Feb 02, 2012 78.88 79.04 78.45 78.73 3,011,144 +0.07(+0.09%)
Feb 01, 2012 78.79 79.66 78.58 78.66 4,893,363 +0.29(+0.37%)
Jan 31, 2012 79.18 79.26 78.25 78.37 4,263,083 -0.32(-0.41%)
Jan 30, 2012 78.27 78.80 78.10 78.69 3,638,661 -0.73(-0.92%)
Jan 27, 2012 79.33 79.73 78.87 79.42 3,590,621 -0.24(-0.30%)
Jan 26, 2012 79.94 80.08 79.04 79.66 5,179,931 -0.19(-0.24%)
Jan 25, 2012 78.22 79.96 77.96 79.85 4,573,737 +1.37(+1.75%)
Jan 24, 2012 78.47 78.78 78.14 78.48 2,753,943 -0.67(-0.85%)
Jan 23, 2012 79.60 79.70 78.81 79.15 3,264,666 -0.76(-0.95%)
Jan 20, 2012 79.63 79.92 79.34 79.91 5,359,232 +0.32(+0.40%)
Jan 19, 2012 78.98 79.59 78.59 79.59 4,609,170 +0.67(+0.85%)
Jan 18, 2012 77.89 78.92 77.83 78.92 4,396,529 +0.95(+1.22%)
Jan 17, 2012 78.57 78.62 77.60 77.97 4,344,438 +0.20(+0.26%)
Jan 13, 2012 77.84 77.95 77.00 77.77 4,773,785 -0.73(-0.93%)
Jan 12, 2012 78.33 78.50 77.63 78.50 3,749,237 +0.50(+0.64%)
Jan 11, 2012 77.22 78.05 76.91 78.00 3,819,665 +0.58(+0.75%)
Jan 10, 2012 77.00 77.50 76.72 77.42 4,814,941 +1.13(+1.48%)
Jan 09, 2012 76.49 76.77 75.94 76.29 2,977,946 -0.10(-0.13%)
Jan 06, 2012 76.81 77.11 76.13 76.39 3,751,394 -0.54(-0.70%)
Jan 05, 2012 76.41 77.12 75.86 76.93 4,235,397 +0.13(+0.17%)
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.