Skip to main content

Berkshire Hathaway (NY: BRK-B )

420.52 +3.59 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 337.95 341.49 337.50 341.33 3,067,295 +3.92(+1.16%)
Oct 30, 2023 332.96 338.36 332.18 337.41 2,635,371 +5.70(+1.72%)
Oct 27, 2023 336.12 336.19 330.58 331.71 3,609,119 -4.45(-1.32%)
Oct 26, 2023 337.07 338.31 335.46 336.16 2,685,900 -0.74(-0.22%)
Oct 25, 2023 338.59 339.62 336.55 336.90 2,623,812 -1.73(-0.51%)
Oct 24, 2023 338.18 339.85 337.77 338.63 2,356,153 +1.79(+0.53%)
Oct 23, 2023 334.07 338.88 333.49 336.84 2,794,699 +0.98(+0.29%)
Oct 20, 2023 338.15 340.00 334.35 335.86 3,472,809 -2.80(-0.83%)
Oct 19, 2023 340.31 342.69 338.45 338.66 2,744,429 -2.23(-0.65%)
Oct 18, 2023 344.72 344.83 339.96 340.89 2,977,517 -4.50(-1.30%)
Oct 17, 2023 346.18 348.41 344.15 345.39 2,998,778 -0.84(-0.24%)
Oct 16, 2023 348.00 349.94 345.83 346.23 3,121,804 +1.14(+0.33%)
Oct 13, 2023 346.00 348.44 343.88 345.09 2,805,972 -0.57(-0.16%)
Oct 12, 2023 348.21 348.66 343.02 345.66 2,677,774 -2.77(-0.79%)
Oct 11, 2023 349.38 349.60 344.92 348.43 2,621,017 -0.13(-0.04%)
Oct 10, 2023 347.00 349.51 345.50 348.56 2,862,152 +3.11(+0.90%)
Oct 09, 2023 344.24 345.90 342.83 345.45 2,762,957 -0.89(-0.26%)
Oct 06, 2023 344.10 348.76 341.86 346.34 3,176,160 +1.28(+0.37%)
Oct 05, 2023 343.70 345.94 342.37 345.06 3,028,800 +1.37(+0.40%)
Oct 04, 2023 342.92 344.01 339.51 343.69 3,271,739 +0.65(+0.19%)
Oct 03, 2023 347.39 348.24 342.13 343.04 3,152,134 -5.04(-1.45%)
Oct 02, 2023 349.64 350.00 345.41 348.08 3,529,084 -2.22(-0.63%)
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 2,365,567 -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 2,849,475 -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%)
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.