Skip to main content

Berkshire Hathaway (NY: BRK-B )

416.82 -0.11 (-0.03%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.