Skip to main content

Berkshire Hathaway (NY: BRK-B )

420.52 +3.59 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 105.97 107.09 105.97 106.12 3,133,075 -0.20(-0.19%)
Apr 30, 2013 106.60 106.70 105.63 106.32 5,044,169 -0.29(-0.27%)
Apr 29, 2013 107.19 107.40 106.41 106.61 2,571,715 -0.49(-0.46%)
Apr 26, 2013 107.00 107.55 106.50 107.10 3,869,703 -0.37(-0.34%)
Apr 25, 2013 107.02 108.04 106.82 107.47 3,579,320 +0.72(+0.67%)
Apr 24, 2013 106.72 107.00 106.36 106.75 2,443,424 +0.07(+0.07%)
Apr 23, 2013 105.42 106.71 105.30 106.68 4,082,759 +1.66(+1.58%)
Apr 22, 2013 105.52 105.72 104.13 105.02 3,108,186 -0.26(-0.25%)
Apr 19, 2013 103.46 105.46 103.09 105.28 4,167,447 +2.28(+2.21%)
Apr 18, 2013 105.02 105.23 102.69 103.00 3,964,476 -2.17(-2.06%)
Apr 17, 2013 106.42 106.69 104.30 105.17 4,493,491 -1.99(-1.86%)
Apr 16, 2013 105.29 107.49 105.15 107.16 4,429,797 +2.64(+2.53%)
Apr 15, 2013 106.84 107.43 104.27 104.52 5,594,327 -2.52(-2.35%)
Apr 12, 2013 106.50 107.05 106.30 107.04 3,082,410 +0.31(+0.29%)
Apr 11, 2013 106.38 106.98 106.02 106.73 3,546,969 +0.40(+0.38%)
Apr 10, 2013 105.27 106.37 104.91 106.33 3,108,551 +1.21(+1.15%)
Apr 09, 2013 105.38 105.47 104.78 105.12 2,666,599 -0.14(-0.13%)
Apr 08, 2013 103.99 105.29 103.62 105.26 2,499,944 +1.11(+1.07%)
Apr 05, 2013 103.91 104.39 103.34 104.15 3,681,212 -0.98(-0.93%)
Apr 04, 2013 104.66 105.56 104.36 105.13 3,836,379 +0.89(+0.85%)
Apr 03, 2013 105.53 105.53 104.05 104.24 3,895,161 -0.90(-0.86%)
Apr 02, 2013 103.96 105.50 103.80 105.14 4,081,104 +1.67(+1.61%)
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.