Skip to main content

Berkshire Hathaway (NY: BRK-B )

418.03 +1.10 (+0.26%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 81.20 81.49 80.81 81.27 4,307,452 -0.33(-0.40%)
Mar 30, 2010 81.54 81.82 81.43 81.60 3,618,888 -0.15(-0.18%)
Mar 29, 2010 81.54 81.96 81.54 81.75 3,579,286 +0.45(+0.55%)
Mar 26, 2010 81.68 82.15 80.95 81.30 4,815,977 -0.40(-0.49%)
Mar 25, 2010 81.67 82.28 81.36 81.70 5,460,825 +0.26(+0.32%)
Mar 24, 2010 81.96 82.00 81.00 81.44 5,779,920 -0.89(-1.08%)
Mar 23, 2010 82.45 82.45 81.70 82.33 5,007,979 -0.04(-0.05%)
Mar 22, 2010 81.55 82.38 81.20 82.37 4,107,680 +0.31(+0.38%)
Mar 19, 2010 82.78 82.98 81.80 82.06 9,720,099 -0.29(-0.35%)
Mar 18, 2010 82.50 82.55 82.00 82.35 3,732,602 -0.15(-0.18%)
Mar 17, 2010 82.49 82.64 82.01 82.50 4,365,171 +0.20(+0.24%)
Mar 16, 2010 82.28 82.51 81.74 82.30 4,542,080 +0.13(+0.16%)
Mar 15, 2010 81.95 82.25 81.95 82.17 4,740,328 -0.07(-0.09%)
Mar 12, 2010 82.63 82.85 81.69 82.24 4,731,048 -0.12(-0.15%)
Mar 11, 2010 81.74 82.39 81.41 82.36 5,527,487 +0.29(+0.35%)
Mar 10, 2010 82.54 82.84 81.65 82.07 5,880,634 -0.40(-0.49%)
Mar 09, 2010 82.65 82.72 82.02 82.47 6,188,631 -0.32(-0.39%)
Mar 08, 2010 83.57 83.57 82.65 82.79 7,878,805 -0.57(-0.68%)
Mar 05, 2010 83.21 83.40 82.82 83.36 8,267,429 +0.68(+0.82%)
Mar 04, 2010 82.95 83.33 82.42 82.68 8,268,385 -0.27(-0.33%)
Mar 03, 2010 81.36 83.15 80.75 82.95 11,875,034 +2.18(+2.70%)
Mar 02, 2010 82.29 82.73 80.75 80.77 15,162,591 -1.14(-1.39%)
Mar 01, 2010 79.99 81.94 79.14 81.91 16,667,756 +1.78(+2.22%)
Feb 26, 2010 79.67 80.18 79.10 80.13 10,651,823 +0.73(+0.92%)
Feb 25, 2010 79.02 79.40 78.63 79.40 10,175,951 -0.24(-0.30%)
Feb 24, 2010 79.54 80.00 78.81 79.64 12,045,212 +0.49(+0.62%)
Feb 23, 2010 79.30 80.06 78.98 79.15 14,901,550 -0.41(-0.52%)
Feb 22, 2010 79.28 80.09 78.32 79.56 16,954,350 +0.82(+1.04%)
Feb 19, 2010 76.62 79.35 76.50 78.74 24,693,128 +2.10(+2.74%)
Feb 18, 2010 76.19 76.70 75.86 76.64 9,288,295 +0.39(+0.51%)
Feb 17, 2010 76.34 76.41 75.44 76.25 11,578,264 +0.20(+0.26%)
Feb 16, 2010 75.88 76.15 75.65 76.05 25,007,108 -0.85(-1.11%)
Feb 12, 2010 77.15 76.90 76.90 76.90 316,134,208 +0.21(+0.27%)
Feb 11, 2010 74.50 76.80 74.15 76.69 23,036,586 +2.27(+3.05%)
Feb 10, 2010 74.54 74.58 74.25 74.42 13,764,147 -0.11(-0.15%)
Feb 09, 2010 74.72 74.72 73.90 74.53 13,563,555 +0.30(+0.40%)
Feb 08, 2010 73.99 74.50 72.93 74.23 11,989,086 +0.66(+0.90%)
Feb 05, 2010 72.25 73.69 71.61 73.57 11,737,910 +0.96(+1.32%)
Feb 04, 2010 73.80 73.80 72.05 72.61 11,187,592 -1.75(-2.35%)
Feb 03, 2010 75.43 75.51 74.15 74.36 7,203,731 -1.15(-1.52%)
Feb 02, 2010 75.70 76.17 74.91 75.51 7,978,485 +0.50(+0.67%)
Feb 01, 2010 77.79 78.00 74.62 75.01 13,129,204 -1.42(-1.86%)
Jan 29, 2010 74.55 77.79 74.42 76.43 17,297,352 +4.01(+5.54%)
Jan 28, 2010 71.94 73.99 71.79 72.42 14,295,252 +1.06(+1.49%)
Jan 27, 2010 73.28 73.28 69.91 71.36 19,884,410 +3.36(+4.94%)
Jan 26, 2010 69.33 69.68 67.87 68.00 4,931,220 -0.84(-1.22%)
Jan 25, 2010 71.48 71.77 68.22 68.84 6,568,055 -1.26(-1.80%)
Jan 22, 2010 72.90 73.27 69.54 70.10 8,783,159 -2.62(-3.60%)
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.