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, 2017 170.01 170.15 169.27 169.37 3,627,697 +0.07(+0.04%)
Jun 29, 2017 170.68 171.37 168.60 169.30 3,545,467 -0.59(-0.35%)
Jun 28, 2017 167.93 170.15 167.90 169.89 3,210,677 +2.54(+1.52%)
Jun 27, 2017 167.72 168.06 166.78 167.35 2,995,631 -0.14(-0.08%)
Jun 26, 2017 167.80 168.28 166.97 167.49 2,542,983 +0.27(+0.16%)
Jun 23, 2017 169.27 169.27 166.64 167.22 4,046,778 -1.10(-0.65%)
Jun 22, 2017 169.33 169.67 168.31 168.32 2,673,903 -1.30(-0.77%)
Jun 21, 2017 170.61 170.78 169.34 169.62 2,365,080 -0.93(-0.55%)
Jun 20, 2017 171.68 171.68 170.45 170.55 2,470,054 -1.00(-0.58%)
Jun 19, 2017 171.39 171.95 170.78 171.55 2,869,039 +1.07(+0.63%)
Jun 16, 2017 170.60 171.01 169.75 170.48 6,505,945 -0.07(-0.04%)
Jun 15, 2017 170.60 170.92 169.57 170.55 3,275,236 -0.90(-0.52%)
Jun 14, 2017 170.92 171.50 169.55 171.45 3,343,536 -0.02(-0.01%)
Jun 13, 2017 171.50 171.82 170.90 171.47 3,145,426 +0.97(+0.57%)
Jun 12, 2017 169.43 170.65 169.26 170.50 4,662,716 +0.50(+0.29%)
Jun 09, 2017 167.67 170.14 167.42 170.00 3,781,306 +3.06(+1.83%)
Jun 08, 2017 167.94 166.23 166.94 4,387,416 +0.44(+0.26%)
Jun 07, 2017 166.14 166.75 165.87 166.50 2,987,775 +0.37(+0.22%)
Jun 06, 2017 166.12 166.72 165.88 166.13 2,752,247 -0.39(-0.23%)
Jun 05, 2017 166.43 167.13 166.33 166.52 2,303,226 +0.23(+0.14%)
Jun 02, 2017 166.13 166.92 165.85 166.29 3,919,875 -0.37(-0.22%)
Jun 01, 2017 165.80 166.69 164.75 166.66 3,330,121 +1.38(+0.83%)
May 31, 2017 165.27 165.45 164.10 165.28 5,674,262 +0.17(+0.10%)
May 30, 2017 165.79 165.87 164.47 165.11 3,048,078 -0.58(-0.35%)
May 26, 2017 165.25 165.88 165.02 165.69 2,156,256 +0.39(+0.24%)
May 25, 2017 165.23 165.50 164.71 165.30 2,604,261 +0.37(+0.22%)
May 24, 2017 165.90 165.90 164.55 164.93 2,628,081 -0.55(-0.33%)
May 23, 2017 165.40 165.77 164.87 165.48 3,352,163 +0.35(+0.21%)
May 22, 2017 164.80 165.48 163.94 165.13 4,350,609 +1.89(+1.16%)
May 19, 2017 161.86 164.08 161.58 163.24 4,164,932 +1.62(+1.00%)
May 18, 2017 161.50 162.62 160.93 161.62 3,645,585 +0.36(+0.22%)
May 17, 2017 163.61 162.86 161.18 161.26 4,796,934 -2.35(-1.44%)
May 16, 2017 164.10 164.29 163.25 163.61 2,434,884 -0.19(-0.12%)
May 15, 2017 163.81 164.08 163.26 163.80 2,958,749 +0.48(+0.29%)
May 12, 2017 163.06 163.49 162.47 163.32 3,592,274 +0.05(+0.03%)
May 11, 2017 163.58 163.77 162.39 163.27 3,285,904 -0.45(-0.27%)
May 10, 2017 163.36 163.88 163.03 163.72 3,237,260 +0.26(+0.16%)
May 09, 2017 165.17 165.24 163.00 163.46 3,840,518 -1.56(-0.95%)
May 08, 2017 166.50 166.60 164.10 165.02 5,163,917 -1.53(-0.92%)
May 05, 2017 167.12 167.14 165.88 166.55 3,578,534 +0.21(+0.13%)
May 04, 2017 167.64 168.04 166.22 166.34 3,643,242 -0.39(-0.23%)
May 03, 2017 165.70 167.08 165.50 166.73 2,982,067 +0.68(+0.41%)
May 02, 2017 165.90 166.33 165.16 166.05 2,781,223 +0.61(+0.37%)
May 01, 2017 165.80 166.32 165.35 165.44 3,135,253 +0.23(+0.14%)
Apr 28, 2017 166.28 166.55 164.68 165.21 3,045,003 -1.34(-0.80%)
Apr 27, 2017 167.65 167.81 165.50 166.55 4,289,900 -1.08(-0.64%)
Apr 26, 2017 167.50 168.95 167.25 167.63 4,084,078 +0.10(+0.06%)
Apr 25, 2017 166.92 167.96 166.60 167.53 4,268,409 +1.75(+1.06%)
Apr 24, 2017 165.70 165.99 164.40 165.78 4,135,454 +2.37(+1.45%)
Apr 21, 2017 164.40 164.95 163.34 163.41 5,122,410 -1.57(-0.95%)
Apr 20, 2017 163.29 165.24 163.04 164.98 3,728,137 +2.22(+1.36%)
Apr 19, 2017 164.10 164.49 162.28 162.76 3,932,804 -0.93(-0.57%)
Apr 18, 2017 163.87 164.23 163.09 163.69 2,984,999 -0.66(-0.40%)
Apr 17, 2017 163.61 164.63 162.67 164.35 3,414,133 +1.45(+0.89%)
Apr 13, 2017 164.98 165.28 162.87 162.90 3,655,089 -2.21(-1.34%)
Apr 12, 2017 165.07 165.48 164.66 165.11 3,419,653 -0.59(-0.36%)
Apr 11, 2017 165.80 166.22 164.85 165.70 3,488,171 -0.65(-0.39%)
Apr 10, 2017 166.20 167.00 165.97 166.35 3,015,946 +0.18(+0.11%)
Apr 07, 2017 165.62 166.89 165.48 166.17 2,594,128 -0.30(-0.18%)
Apr 06, 2017 165.64 167.00 165.02 166.47 3,892,319 +0.64(+0.39%)
Apr 05, 2017 167.45 168.23 165.67 165.83 5,230,878 -1.03(-0.62%)
Apr 04, 2017 166.61 167.00 166.14 166.86 2,852,644 -0.01(-0.01%)
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.