Skip to main content
You have permission to edit this article.
Edit

Berkshire Hathaway (NY: BRK-B )

275.65 -0.04 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 274.84 277.51 272.87 275.65 3,034,458 -0.04(-0.01%)
Jul 05, 2022 274.20 275.86 271.39 275.69 3,677,706 -1.81(-0.65%)
Jul 01, 2022 272.50 278.40 271.63 277.50 3,682,897 +4.48(+1.64%)
Jun 30, 2022 270.51 274.92 268.68 273.02 4,624,592 -0.47(-0.17%)
Jun 29, 2022 274.95 275.94 272.97 273.49 3,009,796 -0.37(-0.14%)
Jun 28, 2022 280.51 282.45 273.68 273.86 4,016,821 -4.54(-1.63%)
Jun 27, 2022 280.53 282.03 277.61 278.40 4,136,593 +0.12(+0.04%)
Jun 24, 2022 268.97 279.67 268.57 278.28 6,475,411 +10.76(+4.02%)
Jun 23, 2022 269.85 270.71 263.68 267.52 4,730,364 -2.27(-0.84%)
Jun 22, 2022 267.38 273.39 267.38 269.79 4,222,053 -1.98(-0.73%)
Jun 21, 2022 273.85 273.98 270.34 271.77 4,910,395 +3.69(+1.38%)
Jun 17, 2022 268.39 270.50 265.68 268.08 11,615,711 -0.48(-0.18%)
Jun 16, 2022 273.39 273.40 266.88 268.56 7,210,200 -10.37(-3.72%)
Jun 15, 2022 281.16 282.50 273.87 278.93 5,825,504 +1.29(+0.46%)
Jun 14, 2022 282.09 283.96 276.10 277.64 5,843,763 -3.92(-1.39%)
Jun 13, 2022 285.43 287.44 280.10 281.56 7,113,524 -10.15(-3.48%)
Jun 10, 2022 296.08 298.00 291.61 291.71 5,884,918 -9.09(-3.02%)
Jun 09, 2022 308.10 308.38 300.57 300.80 3,219,871 -7.94(-2.57%)
Jun 08, 2022 312.16 312.80 307.93 308.74 2,878,198 -4.91(-1.57%)
Jun 07, 2022 310.58 313.79 309.39 313.65 2,551,052 +1.50(+0.48%)
Jun 06, 2022 313.38 315.78 311.48 312.15 2,981,199 +1.21(+0.39%)
Jun 03, 2022 312.50 313.80 310.40 310.94 2,588,108 -4.01(-1.27%)
Jun 02, 2022 312.65 315.09 308.61 314.95 3,119,894 +2.74(+0.88%)
Jun 01, 2022 316.00 316.79 309.62 312.21 3,796,294 -3.77(-1.19%)
May 31, 2022 318.98 318.98 314.80 315.98 5,677,307 -3.13(-0.98%)
May 27, 2022 314.73 319.24 314.15 319.11 4,282,889 +6.61(+2.12%)
May 26, 2022 311.27 314.39 310.98 312.50 4,473,708 +3.86(+1.25%)
May 25, 2022 308.59 310.99 305.92 308.64 3,705,365 -0.53(-0.17%)
May 24, 2022 309.39 310.31 303.75 309.17 3,660,214 -1.03(-0.33%)
May 23, 2022 307.38 312.44 306.62 310.20 4,143,229 +6.15(+2.02%)
May 20, 2022 307.05 307.46 298.11 304.05 5,513,932 -0.10(-0.03%)
May 19, 2022 303.93 306.31 301.21 304.15 4,742,337 -2.49(-0.81%)
May 18, 2022 312.94 314.17 305.57 306.64 4,422,431 -7.96(-2.53%)
May 17, 2022 315.21 315.23 312.10 314.60 4,177,916 +5.31(+1.72%)
May 16, 2022 310.28 311.95 307.13 309.29 3,700,005 -1.07(-0.34%)
May 13, 2022 311.25 312.47 307.90 310.36 3,771,583 +2.30(+0.75%)
May 12, 2022 307.95 309.07 302.55 308.06 5,682,474 -3.48(-1.12%)
May 11, 2022 313.17 317.55 311.01 311.54 4,254,712 -0.99(-0.32%)
May 10, 2022 315.96 318.11 310.24 312.53 4,800,464 -0.43(-0.14%)
May 09, 2022 315.35 316.92 311.56 312.96 4,940,253 -5.92(-1.86%)
May 06, 2022 317.99 320.37 314.19 318.88 4,200,143 +0.20(+0.06%)
May 05, 2022 325.85 325.85 315.16 318.68 5,265,570 -8.12(-2.48%)
May 04, 2022 319.10 327.28 318.00 326.80 4,271,592 +7.81(+2.45%)
May 03, 2022 319.42 323.58 317.67 318.99 3,875,414 +0.80(+0.25%)
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.