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 (%)
Jul 31, 2019 207.80 209.50 205.30 205.43 4,632,045 -2.38(-1.15%)
Jul 30, 2019 207.89 208.36 206.86 207.81 1,977,539 -0.80(-0.38%)
Jul 29, 2019 210.00 210.00 208.42 208.61 2,834,244 -1.29(-0.61%)
Jul 26, 2019 207.82 210.03 206.75 209.90 3,654,600 +2.00(+0.96%)
Jul 25, 2019 208.37 208.37 206.53 207.90 3,022,205 -0.10(-0.05%)
Jul 24, 2019 205.74 208.01 205.63 208.00 3,105,425 +1.54(+0.75%)
Jul 23, 2019 205.51 206.63 204.92 206.46 3,084,296 +1.62(+0.79%)
Jul 22, 2019 205.34 206.16 204.36 204.84 3,084,363 -1.13(-0.55%)
Jul 19, 2019 208.11 208.25 205.65 205.97 3,513,500 -2.01(-0.97%)
Jul 18, 2019 207.52 209.09 207.12 207.98 3,610,661 +0.53(+0.26%)
Jul 17, 2019 212.52 212.96 207.41 207.45 4,324,596 -5.43(-2.55%)
Jul 16, 2019 214.29 215.04 212.78 212.88 2,709,343 -0.66(-0.31%)
Jul 15, 2019 213.98 214.44 212.82 213.54 2,715,513 -0.56(-0.26%)
Jul 12, 2019 213.20 214.19 212.51 214.10 2,360,600 +0.93(+0.44%)
Jul 11, 2019 214.31 214.55 212.98 213.17 3,119,347 -0.86(-0.40%)
Jul 10, 2019 215.21 216.58 213.77 214.03 3,704,741 -0.72(-0.34%)
Jul 09, 2019 213.02 214.92 212.97 214.75 2,686,536 -0.38(-0.18%)
Jul 08, 2019 214.00 215.80 213.91 215.13 2,978,431 -0.12(-0.06%)
Jul 05, 2019 215.13 215.77 213.90 215.25 3,324,100 +0.09(+0.04%)
Jul 03, 2019 215.00 215.25 212.66 215.16 2,489,100 +0.62(+0.29%)
Jul 02, 2019 214.38 215.59 213.40 214.54 3,054,355 -0.08(-0.04%)
Jul 01, 2019 214.25 215.21 213.21 214.62 3,467,239 +1.45(+0.68%)
Jun 28, 2019 213.00 213.33 211.32 213.17 7,472,300 +1.15(+0.54%)
Jun 27, 2019 208.97 212.54 208.81 212.02 4,182,750 +3.51(+1.68%)
Jun 26, 2019 208.28 210.00 208.21 208.51 3,937,617 +0.44(+0.21%)
Jun 25, 2019 207.41 208.48 206.80 208.07 3,723,691 +1.22(+0.59%)
Jun 24, 2019 206.39 207.59 205.96 206.85 3,164,098 +0.64(+0.31%)
Jun 21, 2019 208.43 208.72 206.03 206.21 5,994,400 -1.83(-0.88%)
Jun 20, 2019 208.51 208.75 206.04 208.04 3,836,561 +1.29(+0.62%)
Jun 19, 2019 206.36 208.31 206.14 206.75 3,320,747 +0.74(+0.36%)
Jun 18, 2019 204.47 206.46 203.98 206.01 3,670,133 +2.53(+1.24%)
Jun 17, 2019 205.85 205.85 203.16 203.48 2,819,864 -1.68(-0.82%)
Jun 14, 2019 204.87 205.84 203.85 205.16 2,512,300 +0.17(+0.08%)
Jun 13, 2019 204.46 205.76 204.30 204.99 2,257,756 +0.42(+0.21%)
Jun 12, 2019 206.20 206.60 203.92 204.57 2,833,932 -2.06(-1.00%)
Jun 11, 2019 208.50 208.99 206.00 206.63 2,545,804 -0.53(-0.26%)
Jun 10, 2019 207.12 208.08 206.46 207.16 2,865,496 +1.35(+0.66%)
Jun 07, 2019 204.95 206.54 204.80 205.81 2,672,700 +1.04(+0.51%)
Jun 06, 2019 202.90 205.39 202.54 204.77 3,004,614 +1.47(+0.72%)
Jun 05, 2019 202.38 203.35 200.91 203.30 3,210,939 +1.71(+0.85%)
Jun 04, 2019 200.63 201.65 199.57 201.59 4,111,833 +3.03(+1.53%)
Jun 03, 2019 197.62 198.92 196.89 198.56 3,979,029 +1.14(+0.58%)
May 31, 2019 198.32 198.83 197.07 197.42 3,685,100 -2.32(-1.16%)
May 30, 2019 199.06 200.21 198.76 199.74 3,645,737 +1.22(+0.61%)
May 29, 2019 198.95 199.49 197.34 198.52 4,476,613 -1.18(-0.59%)
May 28, 2019 202.05 202.41 199.54 199.70 6,734,363 -1.99(-0.99%)
May 24, 2019 202.12 202.12 200.79 201.69 3,314,400 +0.39(+0.19%)
May 23, 2019 200.80 202.18 199.32 201.30 4,731,394 -1.30(-0.64%)
May 22, 2019 202.72 203.49 201.70 202.60 2,775,727 -0.76(-0.37%)
May 21, 2019 203.16 203.99 202.50 203.36 2,664,427 +0.63(+0.31%)
May 20, 2019 202.64 203.18 201.75 202.73 2,645,260 -0.54(-0.27%)
May 17, 2019 203.00 205.46 202.45 203.27 4,614,700 -1.36(-0.66%)
May 16, 2019 203.90 206.66 203.90 204.63 3,074,219 +1.65(+0.81%)
May 15, 2019 202.79 204.13 201.39 202.98 4,023,770 -0.71(-0.35%)
May 14, 2019 205.67 206.81 203.45 203.69 3,967,556 -1.32(-0.64%)
May 13, 2019 204.96 205.91 204.30 205.01 5,185,859 -4.01(-1.92%)
May 10, 2019 207.89 209.29 204.31 209.02 4,075,700 +0.46(+0.22%)
May 09, 2019 207.34 208.92 204.39 208.56 4,251,188 -0.73(-0.35%)
May 08, 2019 208.26 211.72 207.60 209.29 3,837,637 -0.14(-0.07%)
May 07, 2019 211.34 211.60 207.41 209.43 5,265,756 -3.73(-1.75%)
May 06, 2019 214.68 215.51 211.54 213.16 5,656,422 -5.44(-2.49%)
May 03, 2019 217.14 219.16 216.87 218.60 3,382,500 +2.67(+1.24%)
May 02, 2019 217.19 217.70 215.17 215.93 2,645,270 -0.78(-0.36%)
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.