Skip to main content

Berkshire Hathaway (NY: BRK-B )

417.38 +0.45 (+0.11%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 321.12 322.41 319.39 321.08 6,175,314 -1.11(-0.34%)
May 30, 2023 321.86 322.47 319.00 322.19 3,351,086 +1.59(+0.50%)
May 26, 2023 320.44 322.63 319.67 320.60 3,229,875 +1.58(+0.50%)
May 25, 2023 320.56 320.56 317.71 319.02 4,252,190 -1.18(-0.37%)
May 24, 2023 322.71 323.00 319.56 320.20 3,074,753 -2.91(-0.90%)
May 23, 2023 328.19 329.27 322.97 323.11 4,040,588 -6.02(-1.83%)
May 22, 2023 330.75 331.49 328.35 329.13 2,763,017 -1.26(-0.38%)
May 19, 2023 331.00 333.94 329.12 330.39 4,323,546 +0.63(+0.19%)
May 18, 2023 326.87 329.98 325.85 329.76 2,805,799 +2.37(+0.72%)
May 17, 2023 325.02 328.26 324.82 327.39 3,047,038 +3.64(+1.12%)
May 16, 2023 322.46 324.69 322.36 323.75 2,139,817 +0.22(+0.07%)
May 15, 2023 322.89 323.83 320.13 323.53 2,190,689 +1.04(+0.32%)
May 12, 2023 323.82 324.24 320.54 322.49 1,938,266 -0.15(-0.05%)
May 11, 2023 320.99 322.96 319.81 322.64 2,549,160 -0.35(-0.11%)
May 10, 2023 326.08 326.16 320.15 322.99 2,640,880 -1.88(-0.58%)
May 09, 2023 324.87 326.54 323.48 324.87 2,285,609 -1.27(-0.39%)
May 08, 2023 328.26 330.69 325.79 326.14 3,303,105 +2.26(+0.70%)
May 05, 2023 323.36 325.16 322.62 323.88 3,876,340 +3.88(+1.21%)
May 04, 2023 323.44 325.99 317.41 320.00 3,186,559 -3.22(-1.00%)
May 03, 2023 327.13 328.07 323.06 323.22 2,659,510 -2.64(-0.81%)
May 02, 2023 330.15 330.25 322.76 325.86 3,369,401 -4.31(-1.31%)
May 01, 2023 329.16 331.84 328.57 330.17 2,464,879 +1.62(+0.49%)
Apr 28, 2023 325.44 328.81 325.19 328.55 2,918,296 +2.32(+0.71%)
Apr 27, 2023 322.86 326.91 322.11 326.23 2,950,754 +5.70(+1.78%)
Apr 26, 2023 323.31 323.74 319.00 320.53 2,804,363 -3.81(-1.17%)
Apr 25, 2023 325.99 327.10 324.11 324.34 2,553,412 -1.71(-0.52%)
Apr 24, 2023 324.43 326.39 324.30 326.05 2,262,336 +1.72(+0.53%)
Apr 21, 2023 322.36 324.85 321.61 324.33 2,405,871 +0.51(+0.16%)
Apr 20, 2023 322.20 324.37 321.32 323.82 2,429,659 +0.73(+0.23%)
Apr 19, 2023 323.85 324.55 322.76 323.09 2,408,028 -1.54(-0.47%)
Apr 18, 2023 324.95 325.72 322.50 324.63 3,581,959 +0.84(+0.26%)
Apr 17, 2023 320.20 323.98 319.00 323.79 3,426,145 +4.05(+1.27%)
Apr 14, 2023 318.89 321.88 318.12 319.74 2,976,419 +1.69(+0.53%)
Apr 13, 2023 315.27 318.81 313.26 318.05 3,324,824 +3.50(+1.11%)
Apr 12, 2023 315.97 316.92 313.72 314.55 2,662,967 +0.85(+0.27%)
Apr 11, 2023 312.56 315.94 311.77 313.70 3,109,539 +1.08(+0.35%)
Apr 10, 2023 311.41 313.70 310.33 312.62 2,359,500 +0.11(+0.04%)
Apr 06, 2023 309.82 313.22 309.05 312.51 3,139,950 +2.12(+0.68%)
Apr 05, 2023 307.85 311.07 307.85 310.39 2,314,649 +1.32(+0.43%)
Apr 04, 2023 310.76 311.00 307.07 309.07 2,740,698 -1.24(-0.40%)
Apr 03, 2023 309.25 311.50 308.24 310.31 4,862,975 +1.54(+0.50%)
Mar 31, 2023 305.90 308.81 304.99 308.77 5,022,209 +3.69(+1.21%)
Mar 30, 2023 307.09 307.47 302.58 305.08 2,694,147 -0.22(-0.07%)
Mar 29, 2023 304.80 305.38 303.36 305.30 2,650,373 +2.98(+0.99%)
Mar 28, 2023 301.93 302.72 300.59 302.32 2,437,063 +0.18(+0.06%)
Mar 27, 2023 300.88 303.21 298.97 302.14 3,843,435 +3.22(+1.08%)
Mar 24, 2023 294.68 299.50 293.39 298.92 3,905,991 +0.55(+0.18%)
Mar 23, 2023 301.39 302.08 296.30 298.37 4,016,287 -1.36(-0.45%)
Mar 22, 2023 303.72 307.05 299.65 299.73 3,088,020 -4.12(-1.36%)
Mar 21, 2023 304.56 305.63 302.25 303.85 4,724,978 +2.79(+0.93%)
Mar 20, 2023 295.57 301.51 295.06 301.06 6,059,106 +7.55(+2.57%)
Mar 17, 2023 301.30 301.30 292.42 293.51 15,611,282 -8.50(-2.81%)
Mar 16, 2023 296.37 304.43 295.36 302.01 6,327,228 +4.13(+1.39%)
Mar 15, 2023 300.02 300.55 294.90 297.88 7,244,219 -7.45(-2.44%)
Mar 14, 2023 306.92 307.55 301.68 305.33 5,252,827 +2.45(+0.81%)
Mar 13, 2023 301.75 306.59 300.76 302.88 4,993,231 -0.75(-0.25%)
Mar 10, 2023 302.95 306.72 301.92 303.63 5,297,825 -1.19(-0.39%)
Mar 09, 2023 311.00 313.18 303.94 304.82 3,929,669 -6.55(-2.10%)
Mar 08, 2023 310.72 312.68 309.25 311.37 2,705,954 +0.25(+0.08%)
Mar 07, 2023 316.39 316.50 310.23 311.12 3,609,709 -5.85(-1.85%)
Mar 06, 2023 312.82 317.29 312.43 316.97 4,889,766 +4.52(+1.45%)
Mar 03, 2023 309.56 312.66 308.50 312.45 4,493,707 +4.70(+1.53%)
Mar 02, 2023 303.66 308.10 301.44 307.75 3,152,091 +3.13(+1.03%)
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.