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 (%)
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%)
Jul 03, 2023 340.75 342.08 338.41 342.00 2,047,445 +1.00(+0.29%)
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%)
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.