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, 2013 116.37 116.89 115.80 115.87 3,811,698 +0.08(+0.07%)
Jul 30, 2013 116.90 117.26 115.56 115.79 3,559,651 -0.63(-0.54%)
Jul 29, 2013 116.91 116.91 115.98 116.42 2,447,238 -0.92(-0.78%)
Jul 26, 2013 116.57 117.35 115.61 117.34 3,140,080 +0.27(+0.23%)
Jul 25, 2013 116.00 117.46 115.51 117.07 3,241,788 +0.61(+0.52%)
Jul 24, 2013 118.26 118.71 116.24 116.46 3,656,946 -1.75(-1.48%)
Jul 23, 2013 119.07 119.08 118.15 118.21 2,844,439 -0.73(-0.61%)
Jul 22, 2013 118.65 119.30 118.55 118.94 2,786,120 +0.04(+0.03%)
Jul 19, 2013 118.68 119.08 118.11 118.90 3,569,613 +0.34(+0.29%)
Jul 18, 2013 117.89 118.56 117.83 118.56 4,139,487 +0.72(+0.61%)
Jul 17, 2013 117.83 118.13 117.44 117.84 3,041,809 +0.64(+0.55%)
Jul 16, 2013 117.46 117.98 117.03 117.20 2,653,120 -0.01(-0.01%)
Jul 15, 2013 117.34 117.47 116.86 117.21 2,777,481 +0.09(+0.08%)
Jul 12, 2013 116.81 117.20 116.55 117.12 3,285,262 +0.14(+0.12%)
Jul 11, 2013 115.99 117.37 115.43 116.98 4,339,983 +2.10(+1.83%)
Jul 10, 2013 115.50 115.78 114.56 114.88 2,606,699 -0.92(-0.79%)
Jul 09, 2013 115.62 115.95 115.26 115.80 3,385,835 +0.79(+0.69%)
Jul 08, 2013 115.50 115.87 114.80 115.01 3,482,322 +0.05(+0.04%)
Jul 05, 2013 113.34 115.00 113.21 114.96 3,158,518 +2.33(+2.07%)
Jul 03, 2013 112.03 112.71 111.58 112.63 1,350,450 +0.11(+0.10%)
Jul 02, 2013 112.84 113.36 112.08 112.52 2,748,731 -0.52(-0.46%)
Jul 01, 2013 112.51 113.77 112.51 113.04 3,302,212 +1.12(+1.00%)
Jun 28, 2013 112.66 112.86 111.66 111.92 4,457,618 -0.99(-0.88%)
Jun 26, 2013 112.98 113.50 112.27 112.91 3,763,395 +0.84(+0.75%)
Jun 25, 2013 111.81 112.31 110.88 112.07 4,148,010 +1.36(+1.23%)
Jun 24, 2013 111.75 112.74 109.53 110.71 5,193,356 -1.67(-1.49%)
Jun 21, 2013 112.63 113.13 111.25 112.38 7,189,389 +0.97(+0.87%)
Jun 20, 2013 113.20 113.91 110.86 111.41 6,301,262 -2.43(-2.13%)
Jun 19, 2013 115.14 115.66 113.81 113.84 3,471,517 -1.33(-1.15%)
Jun 18, 2013 115.01 115.59 114.84 115.17 2,992,116 +0.25(+0.22%)
Jun 17, 2013 114.75 115.57 113.83 114.92 3,508,974 +0.76(+0.67%)
Jun 14, 2013 114.94 115.08 113.94 114.16 2,978,558 -0.83(-0.72%)
Jun 13, 2013 112.89 115.14 112.27 114.99 4,019,816 +2.04(+1.81%)
Jun 12, 2013 114.01 114.35 112.66 112.95 3,941,641 -0.56(-0.49%)
Jun 11, 2013 114.41 114.43 113.26 113.51 4,064,842 -1.64(-1.42%)
Jun 10, 2013 115.56 115.98 114.80 115.15 3,126,865 -0.16(-0.14%)
Jun 07, 2013 113.89 115.55 113.53 115.31 4,726,435 +2.21(+1.95%)
Jun 06, 2013 111.34 113.17 111.15 113.10 4,550,242 +1.59(+1.43%)
Jun 05, 2013 112.90 113.16 111.05 111.51 5,034,508 -1.91(-1.68%)
Jun 04, 2013 113.95 114.00 112.90 113.42 4,339,589 -0.65(-0.57%)
Jun 03, 2013 114.76 114.76 113.03 114.07 4,945,704 +0.00(+0.00%)
May 31, 2013 114.82 115.00 113.88 114.07 8,636,993 -0.77(-0.67%)
May 30, 2013 113.37 115.00 113.31 114.84 5,531,240 +1.81(+1.60%)
May 29, 2013 111.66 113.46 111.41 113.03 4,557,104 +0.75(+0.67%)
May 28, 2013 112.17 112.50 111.76 112.28 5,312,506 +1.45(+1.31%)
May 24, 2013 110.50 110.83 109.92 110.83 3,517,021 -0.46(-0.41%)
May 23, 2013 110.46 111.72 109.11 111.29 5,546,200 -0.56(-0.50%)
May 22, 2013 112.82 113.45 111.11 111.85 5,845,708 -0.85(-0.75%)
May 21, 2013 113.07 113.34 112.45 112.70 3,614,672 -0.30(-0.27%)
May 20, 2013 112.87 113.55 112.58 113.00 3,096,456 -0.02(-0.02%)
May 17, 2013 111.95 113.10 111.76 113.02 4,791,464 +1.48(+1.33%)
May 16, 2013 112.52 112.53 111.25 111.54 3,621,421 -1.23(-1.09%)
May 15, 2013 112.57 112.98 112.15 112.77 3,854,805 +1.03(+0.92%)
May 13, 2013 111.83 112.34 111.41 111.74 2,806,666 -0.08(-0.07%)
May 10, 2013 111.10 111.88 111.00 111.82 3,786,967 +1.16(+1.05%)
May 09, 2013 110.85 111.34 110.35 110.66 3,405,160 -0.28(-0.25%)
May 08, 2013 109.96 110.98 109.43 110.94 3,814,638 +1.04(+0.95%)
May 07, 2013 110.49 110.50 109.46 109.90 3,678,233 -0.10(-0.09%)
May 06, 2013 110.95 111.25 109.45 110.00 4,929,198 +1.36(+1.25%)
May 03, 2013 108.26 108.78 107.30 108.64 4,456,941 +1.34(+1.25%)
May 02, 2013 106.49 107.33 106.24 107.30 2,568,805 +1.18(+1.11%)
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.