Skip to main content

Berkshire Hathaway (NY: BRK-B )

420.52 +3.59 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 338.78 342.50 338.40 341.00 4,539,594 +4.09(+1.21%)
Jun 29, 2023 334.26 337.01 334.14 336.91 2,499,051 +2.76(+0.83%)
Jun 28, 2023 336.05 336.40 332.61 334.15 3,215,318 -1.19(-0.35%)
Jun 27, 2023 334.39 336.73 334.37 335.34 2,626,480 +1.22(+0.37%)
Jun 26, 2023 335.17 335.82 331.84 334.12 3,221,613 -1.13(-0.34%)
Jun 23, 2023 335.10 337.47 334.19 335.25 4,453,850 -1.71(-0.51%)
Jun 22, 2023 338.84 338.85 335.66 336.96 3,304,025 -1.65(-0.49%)
Jun 21, 2023 337.30 341.35 336.37 338.61 4,507,133 -0.06(-0.02%)
Jun 20, 2023 338.15 339.28 336.62 338.67 3,752,614 +0.36(+0.11%)
Jun 16, 2023 341.02 341.30 337.66 338.31 8,487,237 -1.51(-0.44%)
Jun 15, 2023 335.97 341.68 335.54 339.82 4,116,336 +3.92(+1.17%)
Jun 14, 2023 337.22 340.38 334.09 335.90 5,167,690 -0.49(-0.15%)
Jun 13, 2023 333.22 336.62 332.20 336.39 2,953,266 +2.79(+0.84%)
Jun 12, 2023 335.16 335.35 332.22 333.60 2,873,843 -1.69(-0.50%)
Jun 09, 2023 335.76 337.59 334.92 335.29 2,619,489 -0.66(-0.20%)
Jun 08, 2023 335.49 336.32 334.10 335.95 2,759,394 +0.53(+0.16%)
Jun 07, 2023 334.01 335.82 331.43 335.42 3,729,077 +2.01(+0.60%)
Jun 06, 2023 329.04 334.16 328.68 333.41 3,190,995 +4.83(+1.47%)
Jun 05, 2023 329.59 330.89 327.57 328.58 3,373,659 -0.90(-0.27%)
Jun 02, 2023 325.16 330.67 324.42 329.48 3,962,991 +6.36(+1.97%)
Jun 01, 2023 321.42 323.22 319.53 323.12 3,376,599 +2.04(+0.64%)
May 31, 2023 321.12 322.41 319.39 321.08 6,175,314 -1.11(-0.34%)
May 30, 2023 321.86 322.47 319.00 322.19 3,351,086 +1.59(+0.50%)
May 26, 2023 320.44 322.63 319.67 320.60 3,229,875 +1.58(+0.50%)
May 25, 2023 320.56 320.56 317.71 319.02 4,252,190 -1.18(-0.37%)
May 24, 2023 322.71 323.00 319.56 320.20 3,074,753 -2.91(-0.90%)
May 23, 2023 328.19 329.27 322.97 323.11 4,040,588 -6.02(-1.83%)
May 22, 2023 330.75 331.49 328.35 329.13 2,763,017 -1.26(-0.38%)
May 19, 2023 331.00 333.94 329.12 330.39 4,323,546 +0.63(+0.19%)
May 18, 2023 326.87 329.98 325.85 329.76 2,805,799 +2.37(+0.72%)
May 17, 2023 325.02 328.26 324.82 327.39 3,047,038 +3.64(+1.12%)
May 16, 2023 322.46 324.69 322.36 323.75 2,139,817 +0.22(+0.07%)
May 15, 2023 322.89 323.83 320.13 323.53 2,190,689 +1.04(+0.32%)
May 12, 2023 323.82 324.24 320.54 322.49 1,938,266 -0.15(-0.05%)
May 11, 2023 320.99 322.96 319.81 322.64 2,549,160 -0.35(-0.11%)
May 10, 2023 326.08 326.16 320.15 322.99 2,640,880 -1.88(-0.58%)
May 09, 2023 324.87 326.54 323.48 324.87 2,285,609 -1.27(-0.39%)
May 08, 2023 328.26 330.69 325.79 326.14 3,303,105 +2.26(+0.70%)
May 05, 2023 323.36 325.16 322.62 323.88 3,876,340 +3.88(+1.21%)
May 04, 2023 323.44 325.99 317.41 320.00 3,186,559 -3.22(-1.00%)
May 03, 2023 327.13 328.07 323.06 323.22 2,659,510 -2.64(-0.81%)
May 02, 2023 330.15 330.25 322.76 325.86 3,369,401 -4.31(-1.31%)
May 01, 2023 329.16 331.84 328.57 330.17 2,464,879 +1.62(+0.49%)
Apr 28, 2023 325.44 328.81 325.19 328.55 2,918,296 +2.32(+0.71%)
Apr 27, 2023 322.86 326.91 322.11 326.23 2,950,754 +5.70(+1.78%)
Apr 26, 2023 323.31 323.74 319.00 320.53 2,804,363 -3.81(-1.17%)
Apr 25, 2023 325.99 327.10 324.11 324.34 2,553,412 -1.71(-0.52%)
Apr 24, 2023 324.43 326.39 324.30 326.05 2,262,336 +1.72(+0.53%)
Apr 21, 2023 322.36 324.85 321.61 324.33 2,405,871 +0.51(+0.16%)
Apr 20, 2023 322.20 324.37 321.32 323.82 2,429,659 +0.73(+0.23%)
Apr 19, 2023 323.85 324.55 322.76 323.09 2,408,028 -1.54(-0.47%)
Apr 18, 2023 324.95 325.72 322.50 324.63 3,581,959 +0.84(+0.26%)
Apr 17, 2023 320.20 323.98 319.00 323.79 3,426,145 +4.05(+1.27%)
Apr 14, 2023 318.89 321.88 318.12 319.74 2,976,419 +1.69(+0.53%)
Apr 13, 2023 315.27 318.81 313.26 318.05 3,324,824 +3.50(+1.11%)
Apr 12, 2023 315.97 316.92 313.72 314.55 2,662,967 +0.85(+0.27%)
Apr 11, 2023 312.56 315.94 311.77 313.70 3,109,539 +1.08(+0.35%)
Apr 10, 2023 311.41 313.70 310.33 312.62 2,359,500 +0.11(+0.04%)
Apr 06, 2023 309.82 313.22 309.05 312.51 3,139,950 +2.12(+0.68%)
Apr 05, 2023 307.85 311.07 307.85 310.39 2,314,649 +1.32(+0.43%)
Apr 04, 2023 310.76 311.00 307.07 309.07 2,740,698 -1.24(-0.40%)
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.