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 (%)
Aug 31, 2021 285.28 286.33 284.76 285.77 6,497,863 +0.11(+0.04%)
Aug 30, 2021 286.30 287.04 285.02 285.66 3,505,720 -0.94(-0.33%)
Aug 27, 2021 285.62 286.71 285.12 286.60 3,485,846 +1.33(+0.47%)
Aug 26, 2021 288.16 288.17 284.99 285.27 3,340,930 -2.03(-0.71%)
Aug 25, 2021 286.20 288.56 285.22 287.30 2,973,755 +1.28(+0.45%)
Aug 24, 2021 286.01 286.58 284.18 286.02 3,187,054 +0.40(+0.14%)
Aug 23, 2021 287.38 287.38 285.39 285.62 2,956,849 +0.35(+0.12%)
Aug 20, 2021 284.96 285.92 283.95 285.27 3,026,685 +0.14(+0.05%)
Aug 19, 2021 284.96 287.15 283.98 285.13 3,393,698 -1.23(-0.43%)
Aug 18, 2021 289.00 290.07 285.95 286.36 3,881,766 -2.74(-0.95%)
Aug 17, 2021 288.53 290.77 287.60 289.10 3,626,907 -0.35(-0.12%)
Aug 16, 2021 287.00 289.48 285.21 289.45 3,564,500 +1.56(+0.54%)
Aug 13, 2021 290.61 291.05 287.12 287.89 3,115,823 -2.35(-0.81%)
Aug 12, 2021 291.81 291.81 288.93 290.24 3,170,635 -1.04(-0.36%)
Aug 11, 2021 289.45 291.82 288.83 291.28 3,475,602 +2.34(+0.81%)
Aug 10, 2021 287.01 289.06 286.00 288.94 3,134,365 +1.71(+0.60%)
Aug 09, 2021 287.86 288.73 286.06 287.23 3,678,584 +1.60(+0.56%)
Aug 06, 2021 281.82 285.83 281.50 285.63 4,838,339 +5.42(+1.93%)
Aug 05, 2021 280.16 282.00 278.33 280.21 3,585,306 +1.43(+0.51%)
Aug 04, 2021 280.17 280.92 278.72 278.78 3,025,310 -3.02(-1.07%)
Aug 03, 2021 279.05 282.51 276.77 281.80 3,631,256 +3.66(+1.32%)
Aug 02, 2021 279.31 281.98 277.73 278.14 3,096,447 -0.15(-0.05%)
Jul 30, 2021 280.01 281.08 277.60 278.29 3,608,252 -1.47(-0.53%)
Jul 29, 2021 279.29 281.24 279.08 279.76 3,544,406 +1.66(+0.60%)
Jul 28, 2021 280.80 280.98 277.60 278.10 3,794,923 -2.68(-0.95%)
Jul 27, 2021 278.07 281.09 276.91 280.78 3,390,355 +1.98(+0.71%)
Jul 26, 2021 277.78 280.25 277.78 278.80 2,424,683 +0.31(+0.11%)
Jul 23, 2021 279.05 279.92 277.74 278.49 3,218,484 +0.79(+0.28%)
Jul 22, 2021 278.59 279.27 277.42 277.70 2,566,252 -2.18(-0.78%)
Jul 21, 2021 277.64 280.92 277.63 279.88 3,437,611 +2.99(+1.08%)
Jul 20, 2021 272.66 277.81 272.00 276.89 4,737,402 +4.23(+1.55%)
Jul 19, 2021 274.50 275.50 270.73 272.66 5,233,775 -5.24(-1.89%)
Jul 16, 2021 280.93 280.93 277.22 277.90 3,437,182 -1.82(-0.65%)
Jul 15, 2021 277.13 280.64 277.09 279.72 3,275,751 +1.41(+0.51%)
Jul 14, 2021 279.07 280.76 277.77 278.31 4,108,077 -0.90(-0.32%)
Jul 13, 2021 280.11 280.41 278.36 279.21 3,140,502 -0.90(-0.32%)
Jul 12, 2021 279.05 282.22 278.27 280.11 4,283,194 -0.38(-0.14%)
Jul 09, 2021 276.03 280.88 275.74 280.49 4,897,670 +6.39(+2.33%)
Jul 08, 2021 276.64 277.43 273.16 274.10 5,370,965 -5.14(-1.84%)
Jul 07, 2021 276.10 279.69 275.80 279.24 4,413,316 +1.92(+0.69%)
Jul 06, 2021 278.10 278.28 275.10 277.32 4,402,593 -1.80(-0.64%)
Jul 02, 2021 281.41 281.41 278.57 279.12 3,683,419 -1.05(-0.37%)
Jul 01, 2021 278.20 280.30 277.55 280.17 3,648,639 +2.25(+0.81%)
Jun 30, 2021 275.87 278.44 275.66 277.92 4,479,653 +1.71(+0.62%)
Jun 29, 2021 276.69 277.98 275.25 276.21 4,471,737 -0.40(-0.14%)
Jun 28, 2021 278.62 279.06 275.60 276.61 4,094,461 -1.77(-0.64%)
Jun 25, 2021 276.37 279.31 275.35 278.38 5,578,542 +2.89(+1.05%)
Jun 24, 2021 275.00 276.58 274.05 275.49 5,454,438 +0.83(+0.30%)
Jun 23, 2021 276.89 277.00 274.55 274.66 4,536,832 -2.26(-0.82%)
Jun 22, 2021 277.23 277.71 275.93 276.92 5,225,077 -0.18(-0.06%)
Jun 21, 2021 275.62 278.85 275.43 277.10 5,486,042 +3.06(+1.12%)
Jun 18, 2021 276.13 276.98 272.45 274.04 12,567,943 -4.65(-1.67%)
Jun 17, 2021 284.29 284.50 277.56 278.69 7,135,760 -4.42(-1.56%)
Jun 16, 2021 283.73 284.80 281.08 283.11 5,628,930 -0.83(-0.29%)
Jun 15, 2021 284.33 284.96 282.65 283.94 3,759,682 +0.41(+0.14%)
Jun 14, 2021 286.66 286.85 281.52 283.53 6,101,406 -3.29(-1.15%)
Jun 11, 2021 285.28 287.36 285.02 286.82 3,524,391 +1.91(+0.67%)
Jun 10, 2021 290.00 290.81 284.68 284.91 4,043,288 -3.67(-1.27%)
Jun 09, 2021 288.88 289.09 287.05 288.58 3,501,999 -0.61(-0.21%)
Jun 08, 2021 289.18 289.90 285.70 289.19 5,036,055 -0.27(-0.09%)
Jun 07, 2021 292.58 292.58 288.84 289.46 4,441,523 -3.06(-1.05%)
Jun 04, 2021 292.91 293.08 291.45 292.52 3,273,540 +0.55(+0.19%)
Jun 03, 2021 288.36 293.27 288.28 291.97 4,099,646 +1.95(+0.67%)
Jun 02, 2021 290.85 290.90 289.22 290.02 3,517,414 +0.18(+0.06%)
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.