Skip to main content

Berkshire Hathaway (NY: BRK-B )

417.76 +0.83 (+0.20%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 357.30 357.50 348.55 350.30 4,940,405 -6.76(-1.89%)
Sep 28, 2023 357.80 359.47 356.67 357.06 2,733,368 -0.72(-0.20%)
Sep 27, 2023 360.01 360.52 354.27 357.78 3,535,699 -1.64(-0.46%)
Sep 26, 2023 359.80 360.79 357.95 359.42 3,069,882 -2.29(-0.63%)
Sep 25, 2023 359.01 361.89 359.82 361.71 2,559,995 +1.55(+0.43%)
Sep 22, 2023 362.78 363.42 359.76 360.16 3,970,112 -3.12(-0.86%)
Sep 21, 2023 366.56 367.20 362.94 363.28 3,178,790 -3.54(-0.97%)
Sep 20, 2023 371.33 371.34 366.73 366.82 2,271,123 -3.66(-0.99%)
Sep 19, 2023 371.64 373.34 368.46 370.48 2,606,010 +0.05(+0.01%)
Sep 18, 2023 369.33 371.33 367.79 370.43 3,156,350 +2.57(+0.70%)
Sep 15, 2023 368.52 370.20 367.52 367.86 11,615,175 -1.64(-0.44%)
Sep 14, 2023 370.10 370.22 368.26 369.50 3,677,728 +1.68(+0.46%)
Sep 13, 2023 369.33 370.84 365.97 367.82 3,265,677 +0.04(+0.01%)
Sep 12, 2023 365.65 370.43 365.47 367.78 2,903,264 +2.26(+0.62%)
Sep 11, 2023 364.87 366.61 364.51 365.52 2,925,996 +2.37(+0.65%)
Sep 08, 2023 362.52 364.83 361.77 363.15 3,022,940 +1.35(+0.37%)
Sep 07, 2023 360.96 363.30 360.87 361.80 3,264,371 +0.13(+0.04%)
Sep 06, 2023 360.02 362.80 359.26 361.67 2,656,453 +1.20(+0.33%)
Sep 05, 2023 363.88 366.47 360.00 360.47 2,976,953 -1.99(-0.55%)
Sep 01, 2023 362.00 363.39 360.60 362.46 2,638,299 +2.26(+0.63%)
Aug 31, 2023 362.18 362.47 359.25 360.20 2,842,551 -0.86(-0.24%)
Aug 30, 2023 358.63 362.68 358.60 361.06 3,071,015 +2.77(+0.77%)
Aug 29, 2023 355.04 358.59 354.01 358.29 2,286,197 +2.74(+0.77%)
Aug 28, 2023 357.89 358.41 354.53 355.55 1,728,577 -0.38(-0.11%)
Aug 25, 2023 354.99 357.35 352.92 355.93 2,137,551 +1.63(+0.46%)
Aug 24, 2023 354.35 357.23 354.13 354.30 2,525,955 +0.04(+0.01%)
Aug 23, 2023 351.63 354.32 351.54 354.26 2,240,878 +3.69(+1.05%)
Aug 22, 2023 353.01 353.50 349.66 350.57 2,365,568 -1.52(-0.43%)
Aug 21, 2023 354.09 354.18 349.61 352.09 2,542,551 -0.47(-0.13%)
Aug 18, 2023 351.47 354.30 351.25 352.56 2,870,932 -0.63(-0.18%)
Aug 17, 2023 354.01 356.30 351.88 353.19 2,849,477 -0.92(-0.26%)
Aug 16, 2023 354.60 358.72 353.38 354.11 2,198,891 -0.39(-0.11%)
Aug 15, 2023 357.00 357.92 353.67 354.50 2,866,295 -3.98(-1.11%)
Aug 14, 2023 358.25 358.95 356.81 358.48 1,991,599 +0.13(+0.04%)
Aug 11, 2023 356.26 359.25 353.20 358.35 2,476,548 +1.37(+0.38%)
Aug 10, 2023 359.36 362.35 355.92 356.98 3,099,371 -1.04(-0.29%)
Aug 09, 2023 364.20 364.43 356.06 358.02 4,425,274 -5.71(-1.57%)
Aug 08, 2023 359.42 364.25 358.85 363.73 3,430,147 +1.15(+0.32%)
Aug 07, 2023 355.73 364.63 355.15 362.58 5,384,997 +12.59(+3.60%)
Aug 04, 2023 353.99 355.11 349.39 349.99 2,843,923 -3.82(-1.08%)
Aug 03, 2023 350.29 354.47 349.42 353.81 2,942,846 +2.62(+0.75%)
Aug 02, 2023 351.45 352.89 349.69 351.19 3,088,038 -1.07(-0.30%)
Aug 01, 2023 352.03 353.42 351.25 352.26 2,296,429 +0.30(+0.09%)
Jul 31, 2023 350.73 352.33 350.21 351.96 2,621,969 +2.15(+0.61%)
Jul 28, 2023 349.93 351.00 348.32 349.81 2,473,825 +0.50(+0.14%)
Jul 27, 2023 350.69 351.27 348.60 349.31 2,710,247 -0.49(-0.14%)
Jul 26, 2023 347.56 351.09 347.52 349.80 2,683,215 +2.22(+0.64%)
Jul 25, 2023 349.32 349.66 345.54 347.58 3,024,389 -2.05(-0.59%)
Jul 24, 2023 346.77 351.19 346.28 349.63 3,269,815 +3.87(+1.12%)
Jul 21, 2023 346.76 347.62 345.10 345.76 3,302,145 -0.85(-0.25%)
Jul 20, 2023 343.09 346.79 342.85 346.61 3,147,267 +4.18(+1.22%)
Jul 19, 2023 344.21 345.38 341.99 342.43 3,035,446 -2.91(-0.84%)
Jul 18, 2023 344.05 347.25 343.54 345.34 2,568,627 +1.09(+0.32%)
Jul 17, 2023 341.09 345.72 341.09 344.25 2,367,374 +3.16(+0.93%)
Jul 14, 2023 344.99 345.00 340.51 341.09 2,675,597 -2.45(-0.71%)
Jul 13, 2023 345.60 346.20 343.45 343.54 2,833,660 -1.81(-0.52%)
Jul 12, 2023 345.29 346.44 344.31 345.35 2,899,255 +1.98(+0.58%)
Jul 11, 2023 341.23 343.84 340.93 343.37 2,755,095 +2.24(+0.66%)
Jul 10, 2023 340.48 343.48 339.87 341.13 2,966,728 +0.23(+0.07%)
Jul 07, 2023 340.52 344.07 340.38 340.90 2,942,068 -0.56(-0.16%)
Jul 06, 2023 339.75 341.80 338.91 341.46 2,550,226 -0.10(-0.03%)
Jul 05, 2023 340.05 341.89 338.70 341.56 2,875,428 -0.44(-0.13%)
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.