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 (%)
Nov 30, 2022 315.13 318.60 308.70 318.60 7,919,687 +3.47(+1.10%)
Nov 29, 2022 311.89 315.29 311.35 315.13 3,740,231 +1.86(+0.59%)
Nov 28, 2022 316.25 317.64 312.33 313.27 4,230,789 -4.16(-1.31%)
Nov 25, 2022 317.52 319.12 316.18 317.43 1,844,916 +1.25(+0.40%)
Nov 23, 2022 315.38 316.43 314.07 316.18 2,685,619 +0.42(+0.13%)
Nov 22, 2022 313.00 316.56 312.05 315.76 3,172,296 +4.56(+1.47%)
Nov 21, 2022 310.81 312.90 308.58 311.20 2,862,045 +0.44(+0.14%)
Nov 18, 2022 310.55 311.20 308.62 310.76 3,397,247 +3.32(+1.08%)
Nov 17, 2022 305.70 307.62 304.15 307.44 3,062,383 -1.32(-0.43%)
Nov 16, 2022 310.93 311.55 306.74 308.76 2,970,560 -1.22(-0.39%)
Nov 15, 2022 313.67 313.89 307.18 309.98 4,372,426 +1.07(+0.35%)
Nov 14, 2022 310.00 311.84 308.84 308.91 4,637,679 -0.81(-0.26%)
Nov 11, 2022 305.56 311.33 302.60 309.72 6,572,904 +6.52(+2.15%)
Nov 10, 2022 297.11 303.50 294.54 303.20 5,693,273 +14.55(+5.04%)
Nov 09, 2022 291.98 292.40 288.06 288.65 2,759,345 -3.96(-1.35%)
Nov 08, 2022 291.11 294.74 289.01 292.61 3,562,223 +2.42(+0.83%)
Nov 07, 2022 290.92 292.10 288.65 290.19 3,522,413 +2.72(+0.95%)
Nov 04, 2022 286.77 289.20 282.38 287.47 3,926,859 +3.62(+1.28%)
Nov 03, 2022 286.02 287.47 283.46 283.85 3,125,358 -5.61(-1.94%)
Nov 02, 2022 293.04 289.42 289.46 4,273,143 -4.67(-1.59%)
Nov 01, 2022 298.45 298.87 293.04 294.13 3,837,681 -0.96(-0.33%)
Oct 31, 2022 297.98 298.89 294.85 295.09 4,637,548 -4.54(-1.52%)
Oct 28, 2022 292.77 299.98 291.48 299.63 4,629,651 +9.75(+3.36%)
Oct 27, 2022 290.31 294.00 288.85 289.88 4,274,473 +1.36(+0.47%)
Oct 26, 2022 289.75 291.80 287.68 288.52 3,295,588 -0.72(-0.25%)
Oct 25, 2022 288.77 289.87 286.88 289.24 3,174,884 +1.76(+0.61%)
Oct 24, 2022 284.10 289.34 283.99 287.48 3,861,630 +4.97(+1.76%)
Oct 21, 2022 273.76 282.92 271.46 282.51 5,018,648 +8.98(+3.28%)
Oct 20, 2022 278.07 279.44 273.00 273.53 3,918,075 -4.81(-1.73%)
Oct 19, 2022 280.33 282.38 276.97 278.34 3,215,510 -3.33(-1.18%)
Oct 18, 2022 282.74 283.36 279.25 281.67 4,293,381 +4.65(+1.68%)
Oct 17, 2022 276.48 278.59 275.30 277.02 4,453,256 +4.35(+1.60%)
Oct 14, 2022 277.59 279.22 271.97 272.67 4,292,822 -3.11(-1.13%)
Oct 13, 2022 260.58 276.78 259.85 275.78 5,507,428 +11.78(+4.46%)
Oct 12, 2022 267.31 267.52 263.96 264.00 3,344,569 -3.31(-1.24%)
Oct 11, 2022 266.10 270.97 265.61 267.31 3,442,733 +0.38(+0.14%)
Oct 10, 2022 269.89 270.21 265.94 266.93 3,107,023 -2.11(-0.78%)
Oct 07, 2022 274.44 274.50 267.48 269.04 4,273,218 -7.27(-2.63%)
Oct 06, 2022 278.20 279.85 275.90 276.31 3,395,234 -3.05(-1.09%)
Oct 05, 2022 276.87 280.88 275.84 279.36 3,350,891 -1.13(-0.40%)
Oct 04, 2022 277.42 281.30 276.60 280.49 4,635,813 +7.69(+2.82%)
Oct 03, 2022 269.52 274.57 267.16 272.80 4,902,936 +5.78(+2.16%)
Sep 30, 2022 269.21 272.94 266.60 267.02 6,059,439 -2.56(-0.95%)
Sep 29, 2022 269.89 272.17 265.59 269.58 5,211,224 -2.20(-0.81%)
Sep 28, 2022 265.65 273.60 264.91 271.78 5,942,247 +6.31(+2.38%)
Sep 27, 2022 266.99 267.93 261.55 265.47 5,771,023 +1.15(+0.44%)
Sep 26, 2022 265.82 267.84 263.37 264.32 4,929,671 -3.45(-1.29%)
Sep 23, 2022 266.01 268.14 264.24 267.77 5,176,843 -0.74(-0.28%)
Sep 22, 2022 271.03 271.50 268.27 268.51 4,121,816 -2.23(-0.82%)
Sep 21, 2022 278.90 278.92 270.72 270.74 3,952,785 -6.39(-2.31%)
Sep 20, 2022 277.17 278.04 274.61 277.13 3,276,353 -1.82(-0.65%)
Sep 19, 2022 272.79 279.13 272.72 278.95 3,292,344 +4.14(+1.51%)
Sep 16, 2022 275.35 276.38 273.26 274.81 7,289,919 -1.89(-0.68%)
Sep 15, 2022 278.69 281.27 276.36 276.70 3,276,101 -1.72(-0.62%)
Sep 14, 2022 279.00 280.20 275.64 278.42 3,720,574 +0.13(+0.05%)
Sep 13, 2022 283.99 285.14 277.50 278.29 4,590,270 -10.22(-3.54%)
Sep 12, 2022 286.70 289.24 286.03 288.51 3,409,360 +2.74(+0.96%)
Sep 09, 2022 284.54 287.02 284.13 285.77 3,128,967 +2.43(+0.86%)
Sep 08, 2022 278.58 283.40 277.29 283.34 3,542,414 +2.30(+0.82%)
Sep 07, 2022 275.74 281.74 275.42 281.04 3,510,283 +4.45(+1.61%)
Sep 06, 2022 278.01 279.49 275.36 276.59 4,363,263 -1.08(-0.39%)
Sep 02, 2022 284.84 285.42 276.37 277.67 3,814,399 -4.76(-1.69%)
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.