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 (%)
Jun 30, 2010 79.80 80.78 79.38 79.69 4,073 -0.34(-0.42%)
Jun 29, 2010 80.03 81.42 79.55 80.03 17,421 -1.87(-2.28%)
Jun 25, 2010 81.90 81.90 79.25 81.90 109,267,000 +3.04(+3.85%)
Jun 24, 2010 78.87 79.75 78.00 78.86 10,154,428 -0.28(-0.35%)
Jun 23, 2010 79.45 79.89 77.81 79.14 2,215 -0.39(-0.49%)
Jun 22, 2010 79.54 80.32 79.11 79.53 200 -0.28(-0.35%)
Jun 21, 2010 80.10 80.45 79.15 79.81 8,377,648 -0.12(-0.15%)
Jun 18, 2010 79.93 79.98 79.16 79.93 13,214,612 +0.70(+0.88%)
Jun 17, 2010 77.72 79.30 77.56 79.23 1,158 +1.72(+2.22%)
Jun 16, 2010 76.86 77.54 76.49 77.51 4,848,644 +0.26(+0.34%)
Jun 15, 2010 75.33 77.32 74.80 77.25 650 +2.33(+3.11%)
Jun 14, 2010 74.87 75.77 74.59 74.92 5,646,081 +0.51(+0.69%)
Jun 11, 2010 73.60 74.73 73.25 74.41 4,814,308 +0.31(+0.42%)
Jun 10, 2010 72.31 74.20 72.30 74.10 300 +2.29(+3.19%)
Jun 09, 2010 72.87 73.57 71.36 71.81 5,910,751 -0.83(-1.14%)
Jun 08, 2010 70.20 72.86 69.61 72.64 300 +2.60(+3.71%)
Jun 07, 2010 70.29 70.98 69.80 70.04 5,457,581 -0.15(-0.21%)
Jun 04, 2010 70.19 71.25 69.78 70.19 7,386,998 -2.15(-2.97%)
Jun 03, 2010 72.40 72.65 71.30 72.34 4,122,804 +0.09(+0.12%)
Jun 02, 2010 70.51 72.33 70.17 72.25 4,913,730 +1.99(+2.83%)
Jun 01, 2010 70.05 71.94 69.95 70.26 300 -0.29(-0.41%)
May 28, 2010 70.55 72.74 70.55 70.55 7,825,152 -2.85(-3.88%)
May 27, 2010 71.09 73.42 71.09 73.40 6,530,381 +3.08(+4.38%)
May 26, 2010 71.48 71.48 70.16 70.32 1,210 -0.41(-0.58%)
May 25, 2010 69.89 70.87 68.48 70.73 2,920 -0.05(-0.07%)
May 24, 2010 72.31 72.53 70.70 70.78 5,304,492 -2.23(-3.05%)
May 21, 2010 71.14 73.25 70.00 73.01 10,921,012 -1.19(-1.60%)
May 20, 2010 74.40 74.61 72.25 74.20 3,968 -1.63(-2.15%)
May 19, 2010 75.05 76.30 74.26 75.83 4,675,503 +0.36(+0.48%)
May 18, 2010 76.36 77.36 75.25 75.47 900 -0.84(-1.10%)
May 17, 2010 76.06 76.53 75.02 76.31 3,707,286 +0.08(+0.10%)
May 14, 2010 76.23 77.21 75.31 76.23 5,366,802 -1.04(-1.35%)
May 13, 2010 77.89 78.10 77.17 77.27 3,429,082 -0.73(-0.94%)
May 12, 2010 77.69 78.55 77.21 78.00 3,611,580 +0.39(+0.50%)
May 11, 2010 77.93 78.80 77.02 77.61 4,919,266 -0.62(-0.79%)
May 10, 2010 77.61 78.30 76.83 78.23 7,535,232 +3.82(+5.13%)
May 07, 2010 74.25 75.85 72.73 74.41 9,020,392 -0.14(-0.19%)
May 06, 2010 74.59 77.25 71.50 74.55 10,676 -1.67(-2.19%)
May 05, 2010 76.47 76.98 75.94 76.22 4,785,052 -0.39(-0.51%)
May 04, 2010 78.05 78.05 76.29 76.61 100 -1.83(-2.33%)
May 03, 2010 77.70 78.62 77.46 78.44 4,280,259 +1.44(+1.87%)
Apr 30, 2010 77.90 78.46 77.00 77.00 4,843,996 -1.09(-1.40%)
Apr 29, 2010 77.71 78.14 77.64 78.09 4,334,825 +0.92(+1.19%)
Apr 28, 2010 77.00 77.68 76.90 77.17 4,355,641 +0.48(+0.63%)
Apr 27, 2010 78.32 78.67 76.57 76.69 350 -2.55(-3.22%)
Apr 26, 2010 78.99 79.67 78.95 79.24 4,657,486 +0.29(+0.37%)
Apr 23, 2010 78.56 79.09 77.95 78.95 3,868,727 +0.27(+0.34%)
Apr 22, 2010 78.25 78.85 77.35 78.68 4,401,927 -0.19(-0.24%)
Apr 21, 2010 78.87 80.20 78.11 78.87 72,864 -1.14(-1.42%)
Apr 20, 2010 79.87 80.12 79.32 80.01 2,231 +0.53(+0.67%)
Apr 19, 2010 78.17 79.59 77.58 79.48 5,146,439 +0.76(+0.97%)
Apr 16, 2010 79.85 80.23 75.52 78.72 12,113,828 -1.35(-1.69%)
Apr 15, 2010 80.78 80.80 79.80 80.07 3,912,487 -0.82(-1.01%)
Apr 14, 2010 80.56 81.05 80.27 80.89 3,267,339 +0.44(+0.55%)
Apr 13, 2010 80.21 80.69 79.70 80.45 3,071,771 -0.03(-0.04%)
Apr 12, 2010 80.80 81.09 80.13 80.48 2,341,538 -0.01(-0.01%)
Apr 09, 2010 79.82 80.55 79.51 80.49 3,131,980 +0.81(+1.02%)
Apr 08, 2010 79.45 79.74 79.11 79.68 3,972,271 -0.27(-0.34%)
Apr 07, 2010 80.81 80.84 79.51 79.95 5,196,896 -0.96(-1.19%)
Apr 06, 2010 81.00 81.02 80.52 80.91 3,238,283 -0.25(-0.31%)
Apr 05, 2010 81.92 81.95 81.00 81.16 3,601,564 -0.49(-0.60%)
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.