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 (%)
Mar 31, 2023 305.90 308.81 304.99 308.77 5,022,209 +3.69(+1.21%)
Mar 30, 2023 307.09 307.47 302.58 305.08 2,694,147 -0.22(-0.07%)
Mar 29, 2023 304.80 305.38 303.36 305.30 2,650,373 +2.98(+0.99%)
Mar 28, 2023 301.93 302.72 300.59 302.32 2,437,063 +0.18(+0.06%)
Mar 27, 2023 300.88 303.21 298.97 302.14 3,843,435 +3.22(+1.08%)
Mar 24, 2023 294.68 299.50 293.39 298.92 3,905,991 +0.55(+0.18%)
Mar 23, 2023 301.39 302.08 296.30 298.37 4,016,287 -1.36(-0.45%)
Mar 22, 2023 303.72 307.05 299.65 299.73 3,088,020 -4.12(-1.36%)
Mar 21, 2023 304.56 305.63 302.25 303.85 4,724,978 +2.79(+0.93%)
Mar 20, 2023 295.57 301.51 295.06 301.06 6,059,106 +7.55(+2.57%)
Mar 17, 2023 301.30 301.30 292.42 293.51 15,611,282 -8.50(-2.81%)
Mar 16, 2023 296.37 304.43 295.36 302.01 6,327,228 +4.13(+1.39%)
Mar 15, 2023 300.02 300.55 294.90 297.88 7,244,219 -7.45(-2.44%)
Mar 14, 2023 306.92 307.55 301.68 305.33 5,252,827 +2.45(+0.81%)
Mar 13, 2023 301.75 306.59 300.76 302.88 4,993,231 -0.75(-0.25%)
Mar 10, 2023 302.95 306.72 301.92 303.63 5,297,825 -1.19(-0.39%)
Mar 09, 2023 311.00 313.18 303.94 304.82 3,929,669 -6.55(-2.10%)
Mar 08, 2023 310.72 312.68 309.25 311.37 2,705,954 +0.25(+0.08%)
Mar 07, 2023 316.39 316.50 310.23 311.12 3,609,709 -5.85(-1.85%)
Mar 06, 2023 312.82 317.29 312.43 316.97 4,889,766 +4.52(+1.45%)
Mar 03, 2023 309.56 312.66 308.50 312.45 4,493,707 +4.70(+1.53%)
Mar 02, 2023 303.66 308.10 301.44 307.75 3,152,091 +3.13(+1.03%)
Mar 01, 2023 304.02 305.62 302.08 304.62 3,397,205 -0.56(-0.18%)
Feb 28, 2023 304.89 306.15 303.41 305.18 4,831,414 +0.52(+0.17%)
Feb 27, 2023 304.37 305.78 302.01 304.66 3,652,184 +0.64(+0.21%)
Feb 24, 2023 300.40 305.62 300.01 304.02 3,659,345 +0.95(+0.31%)
Feb 23, 2023 305.01 305.56 300.25 303.07 2,736,456 -0.09(-0.03%)
Feb 22, 2023 303.20 305.27 301.77 303.16 2,899,572 +0.44(+0.15%)
Feb 21, 2023 306.17 307.30 300.50 302.72 4,131,688 -5.52(-1.79%)
Feb 17, 2023 307.15 308.41 305.48 308.24 2,721,473 +0.06(+0.02%)
Feb 16, 2023 307.58 310.20 306.87 308.18 2,801,780 -1.45(-0.47%)
Feb 15, 2023 309.98 310.37 308.28 309.63 2,410,703 -1.16(-0.37%)
Feb 14, 2023 313.78 314.10 309.04 310.79 2,907,136 -2.95(-0.94%)
Feb 13, 2023 310.30 313.74 309.62 313.74 3,261,591 +3.85(+1.24%)
Feb 10, 2023 307.08 309.98 305.28 309.89 2,811,192 +2.68(+0.87%)
Feb 09, 2023 310.17 311.42 306.99 307.21 3,461,270 -1.27(-0.41%)
Feb 08, 2023 311.12 313.41 308.01 308.48 3,369,958 -4.49(-1.43%)
Feb 07, 2023 307.30 314.15 306.63 312.97 3,803,159 +4.54(+1.47%)
Feb 06, 2023 308.25 308.80 305.60 308.43 2,973,072 -0.08(-0.03%)
Feb 03, 2023 311.00 311.55 305.92 308.51 5,387,626 -3.35(-1.07%)
Feb 02, 2023 312.35 312.60 308.30 311.86 4,421,460 +1.29(+0.42%)
Feb 01, 2023 309.63 312.67 306.38 310.57 3,518,345 -0.95(-0.30%)
Jan 31, 2023 307.74 311.86 305.79 311.52 3,653,394 +4.19(+1.36%)
Jan 30, 2023 307.60 309.51 306.81 307.33 3,474,567 -1.84(-0.60%)
Jan 27, 2023 309.79 311.73 308.34 309.17 3,034,324 -1.78(-0.57%)
Jan 26, 2023 312.99 313.68 309.58 310.95 2,856,587 -0.95(-0.30%)
Jan 25, 2023 308.33 312.55 307.71 311.90 2,300,109 +0.60(+0.19%)
Jan 24, 2023 309.30 312.83 307.50 311.30 2,233,947 +0.88(+0.28%)
Jan 23, 2023 309.63 312.73 306.85 310.42 3,086,668 +0.55(+0.18%)
Jan 20, 2023 305.21 310.01 304.36 309.87 3,772,345 +4.64(+1.52%)
Jan 19, 2023 306.12 307.24 303.86 305.23 3,614,700 -3.07(-1.00%)
Jan 18, 2023 315.00 315.54 307.75 308.30 3,406,019 -6.56(-2.08%)
Jan 17, 2023 318.40 318.52 314.25 314.86 3,478,884 -2.78(-0.88%)
Jan 13, 2023 317.49 318.42 315.79 317.64 2,773,652 -1.29(-0.40%)
Jan 12, 2023 321.15 321.32 317.72 318.93 3,070,657 -1.44(-0.45%)
Jan 11, 2023 318.52 320.57 316.60 320.37 3,000,030 +4.02(+1.27%)
Jan 10, 2023 315.00 316.80 313.34 316.35 3,049,117 +0.82(+0.26%)
Jan 09, 2023 319.02 320.50 314.75 315.53 4,397,455 -3.16(-0.99%)
Jan 06, 2023 315.00 320.16 313.38 318.69 3,648,926 +5.79(+1.85%)
Jan 05, 2023 313.57 314.23 310.00 312.90 3,416,380 -1.65(-0.52%)
Jan 04, 2023 312.00 316.89 311.25 314.55 5,121,387 +4.64(+1.50%)
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.