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 (%)
Dec 29, 2023 357.56 357.86 355.31 356.66 3,420,017 -0.91(-0.25%)
Dec 28, 2023 357.48 358.68 356.73 357.57 2,740,604 +0.62(+0.17%)
Dec 27, 2023 355.93 357.08 355.50 356.95 2,480,017 +0.12(+0.03%)
Dec 26, 2023 356.90 357.77 356.08 356.83 1,964,469 +0.36(+0.10%)
Dec 22, 2023 356.50 358.26 355.41 356.47 2,333,779 +0.33(+0.09%)
Dec 21, 2023 356.02 357.20 353.63 356.14 2,853,053 +0.79(+0.22%)
Dec 20, 2023 361.52 361.66 355.12 355.35 3,926,672 -6.45(-1.78%)
Dec 19, 2023 360.15 362.55 359.09 361.80 3,084,587 +2.15(+0.60%)
Dec 18, 2023 357.42 361.14 357.00 359.65 4,526,382 +3.15(+0.88%)
Dec 15, 2023 357.63 358.00 354.20 356.50 8,584,272 -1.62(-0.45%)
Dec 14, 2023 364.05 364.05 356.38 358.12 5,514,108 -3.91(-1.08%)
Dec 13, 2023 360.19 362.15 359.04 362.03 3,132,734 +2.01(+0.56%)
Dec 12, 2023 357.90 360.40 356.76 360.02 3,215,094 +2.96(+0.83%)
Dec 11, 2023 355.00 357.49 354.21 357.06 3,108,405 +3.98(+1.13%)
Dec 08, 2023 353.00 353.67 351.02 353.08 3,289,273 +0.38(+0.11%)
Dec 07, 2023 352.00 353.02 350.85 352.70 2,829,969 +0.32(+0.09%)
Dec 06, 2023 356.15 357.45 351.89 352.38 3,039,098 -2.65(-0.75%)
Dec 05, 2023 355.23 356.60 352.29 355.03 3,062,438 -1.63(-0.46%)
Dec 04, 2023 355.91 357.83 353.79 356.66 3,053,429 -0.41(-0.11%)
Dec 01, 2023 359.94 360.24 355.30 357.07 4,706,964 -2.93(-0.81%)
Nov 30, 2023 359.45 360.43 358.42 360.00 4,606,795 +1.31(+0.37%)
Nov 29, 2023 360.95 361.52 358.30 358.69 3,141,146 -1.36(-0.38%)
Nov 28, 2023 361.55 362.12 359.21 360.05 2,953,575 -1.29(-0.36%)
Nov 27, 2023 362.64 362.64 359.58 361.34 2,581,108 -1.34(-0.37%)
Nov 24, 2023 362.51 363.19 361.24 362.68 1,281,981 +0.88(+0.24%)
Nov 22, 2023 361.76 362.46 360.05 361.80 2,110,604 +0.80(+0.22%)
Nov 21, 2023 360.58 363.03 360.25 361.00 2,998,795 -0.33(-0.09%)
Nov 20, 2023 359.35 362.61 358.18 361.33 3,216,258 +2.40(+0.67%)
Nov 17, 2023 360.47 360.56 358.07 358.93 3,290,834 -0.93(-0.26%)
Nov 16, 2023 357.79 360.00 357.23 359.86 2,822,534 +3.07(+0.86%)
Nov 15, 2023 355.02 357.31 354.48 356.79 3,572,916 +2.54(+0.72%)
Nov 14, 2023 352.52 355.95 351.25 354.25 3,387,565 +4.24(+1.21%)
Nov 13, 2023 350.09 350.65 348.81 350.01 2,231,169 -0.55(-0.16%)
Nov 10, 2023 349.60 351.20 348.60 350.56 3,702,343 +2.38(+0.68%)
Nov 09, 2023 347.64 350.11 346.88 348.18 3,051,734 +1.88(+0.54%)
Nov 08, 2023 346.85 348.00 344.69 346.30 2,602,384 +0.13(+0.04%)
Nov 07, 2023 346.81 346.95 344.30 346.17 3,063,037 -0.46(-0.13%)
Nov 06, 2023 354.03 354.03 344.06 346.63 5,486,279 -5.18(-1.47%)
Nov 03, 2023 350.17 354.35 349.79 351.81 4,410,905 +2.79(+0.80%)
Nov 02, 2023 346.39 349.38 344.50 349.02 3,436,140 +5.27(+1.53%)
Nov 01, 2023 341.21 345.33 340.58 343.75 2,790,013 +2.42(+0.71%)
Oct 31, 2023 337.95 341.49 337.50 341.33 3,067,295 +3.92(+1.16%)
Oct 30, 2023 332.96 338.36 332.18 337.41 2,635,371 +5.70(+1.72%)
Oct 27, 2023 336.12 336.19 330.58 331.71 3,609,119 -4.45(-1.32%)
Oct 26, 2023 337.07 338.31 335.46 336.16 2,685,900 -0.74(-0.22%)
Oct 25, 2023 338.59 339.62 336.55 336.90 2,623,812 -1.73(-0.51%)
Oct 24, 2023 338.18 339.85 337.77 338.63 2,356,153 +1.79(+0.53%)
Oct 23, 2023 334.07 338.88 333.49 336.84 2,794,699 +0.98(+0.29%)
Oct 20, 2023 338.15 340.00 334.35 335.86 3,472,809 -2.80(-0.83%)
Oct 19, 2023 340.31 342.69 338.45 338.66 2,744,429 -2.23(-0.65%)
Oct 18, 2023 344.72 344.83 339.96 340.89 2,977,517 -4.50(-1.30%)
Oct 17, 2023 346.18 348.41 344.15 345.39 2,998,778 -0.84(-0.24%)
Oct 16, 2023 348.00 349.94 345.83 346.23 3,121,804 +1.14(+0.33%)
Oct 13, 2023 346.00 348.44 343.88 345.09 2,805,972 -0.57(-0.16%)
Oct 12, 2023 348.21 348.66 343.02 345.66 2,677,774 -2.77(-0.79%)
Oct 11, 2023 349.38 349.60 344.92 348.43 2,621,017 -0.13(-0.04%)
Oct 10, 2023 347.00 349.51 345.50 348.56 2,862,152 +3.11(+0.90%)
Oct 09, 2023 344.24 345.90 342.83 345.45 2,762,957 -0.89(-0.26%)
Oct 06, 2023 344.10 348.76 341.86 346.34 3,176,160 +1.28(+0.37%)
Oct 05, 2023 343.70 345.94 342.37 345.06 3,028,800 +1.37(+0.40%)
Oct 04, 2023 342.92 344.01 339.51 343.69 3,271,739 +0.65(+0.19%)
Oct 03, 2023 347.39 348.24 342.13 343.04 3,152,134 -5.04(-1.45%)
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.