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 (%)
Jul 31, 2012 85.16 85.19 84.55 84.84 3,175,299 -0.39(-0.46%)
Jul 30, 2012 85.01 85.44 84.81 85.23 2,716,875 +0.03(+0.04%)
Jul 27, 2012 85.05 85.39 84.75 85.20 4,651,786 +0.53(+0.63%)
Jul 26, 2012 84.69 85.17 84.42 84.67 4,039,028 +0.63(+0.75%)
Jul 25, 2012 84.13 84.44 83.33 84.04 3,773,272 +0.34(+0.41%)
Jul 24, 2012 83.54 83.90 83.03 83.70 3,465,392 +0.11(+0.13%)
Jul 23, 2012 82.99 84.22 82.95 83.59 3,809,143 -0.24(-0.29%)
Jul 20, 2012 84.22 84.28 83.61 83.83 4,534,403 -0.80(-0.95%)
Jul 19, 2012 84.97 85.17 84.21 84.63 2,935,938 -0.35(-0.41%)
Jul 18, 2012 84.88 85.35 84.79 84.98 3,572,389 -0.21(-0.25%)
Jul 17, 2012 84.06 85.19 83.71 85.19 4,668,943 +1.21(+1.44%)
Jul 16, 2012 84.31 84.49 83.50 83.98 3,234,343 -0.50(-0.59%)
Jul 13, 2012 83.77 84.49 83.51 84.48 3,833,546 +0.94(+1.13%)
Jul 12, 2012 83.42 83.99 83.19 83.54 3,992,188 -0.55(-0.65%)
Jul 11, 2012 83.25 84.41 83.25 84.09 5,289,036 +1.04(+1.25%)
Jul 10, 2012 83.63 83.72 82.90 83.05 3,531,887 -0.34(-0.41%)
Jul 09, 2012 82.57 83.67 82.38 83.39 3,695,097 +0.85(+1.03%)
Jul 06, 2012 82.50 82.83 82.14 82.54 3,249,269 -0.68(-0.82%)
Jul 05, 2012 83.45 83.70 83.16 83.22 3,094,081 -0.56(-0.67%)
Jul 03, 2012 83.64 83.88 83.27 83.78 1,811,059 +0.13(+0.16%)
Jul 02, 2012 83.34 83.67 82.86 83.65 3,668,329 +0.32(+0.38%)
Jun 29, 2012 82.74 83.33 82.60 83.33 5,980,348 +0.99(+1.20%)
Jun 28, 2012 81.26 82.34 81.00 82.34 3,401,591 +0.36(+0.44%)
Jun 27, 2012 81.46 82.40 81.43 81.98 3,289,272 +0.65(+0.80%)
Jun 26, 2012 80.72 81.77 80.46 81.33 3,473,271 +0.86(+1.07%)
Jun 25, 2012 81.32 81.32 80.44 80.47 4,445,524 -1.40(-1.71%)
Jun 22, 2012 81.34 82.09 80.90 81.87 4,380,041 +0.68(+0.84%)
Jun 21, 2012 82.68 82.80 81.03 81.19 4,260,652 -1.27(-1.54%)
Jun 20, 2012 82.98 83.00 81.90 82.46 3,798,278 -0.52(-0.63%)
Jun 19, 2012 82.40 83.03 82.33 82.98 4,833,372 +0.83(+1.01%)
Jun 18, 2012 82.06 82.49 82.02 82.15 4,034,306 -0.42(-0.51%)
Jun 15, 2012 82.27 82.57 82.05 82.57 6,770,368 +0.85(+1.04%)
Jun 14, 2012 80.91 82.00 80.74 81.72 5,153,229 +1.13(+1.40%)
Jun 13, 2012 81.01 81.14 80.24 80.59 3,637,095 -0.67(-0.82%)
Jun 12, 2012 80.42 81.31 80.04 81.26 3,777,536 +0.98(+1.22%)
Jun 11, 2012 81.58 81.66 80.20 80.28 3,871,184 -1.08(-1.33%)
Jun 08, 2012 80.56 81.36 80.28 81.36 3,200,615 +0.70(+0.87%)
Jun 07, 2012 80.89 81.25 80.38 80.66 4,540,378 -0.02(-0.02%)
Jun 06, 2012 79.42 80.68 78.91 80.68 4,931,115 +1.56(+1.97%)
Jun 05, 2012 78.90 79.27 78.83 79.12 4,171,969 +0.08(+0.10%)
Jun 04, 2012 79.00 79.09 78.45 79.04 5,976,145 +0.02(+0.03%)
Jun 01, 2012 78.33 79.39 78.33 79.02 6,868,002 -0.34(-0.43%)
May 31, 2012 78.64 79.85 78.28 79.36 4,721,328 +0.53(+0.67%)
May 30, 2012 79.18 79.49 78.59 78.83 3,850,730 -0.99(-1.24%)
May 29, 2012 79.73 79.94 79.25 79.82 3,072,307 +0.57(+0.72%)
May 25, 2012 79.53 79.99 79.00 79.25 3,002,308 -0.55(-0.69%)
May 24, 2012 79.79 79.99 79.09 79.80 2,585,341 +0.05(+0.06%)
May 23, 2012 79.30 79.87 78.67 79.75 3,482,968 +0.10(+0.13%)
May 22, 2012 80.01 80.80 79.25 79.65 3,252,211 -0.15(-0.19%)
May 21, 2012 79.01 79.87 78.66 79.80 4,185,666 +0.89(+1.13%)
May 18, 2012 80.24 80.24 78.64 78.91 6,357,114 -0.96(-1.20%)
May 17, 2012 80.71 80.93 79.87 79.87 6,095,353 -0.72(-0.89%)
May 16, 2012 80.42 81.09 80.26 80.59 6,713,673 +0.38(+0.47%)
May 15, 2012 80.36 80.91 80.15 80.21 3,804,598 -0.32(-0.40%)
May 14, 2012 81.01 81.17 80.47 80.53 4,076,233 -1.07(-1.31%)
May 11, 2012 81.25 82.28 81.00 81.60 4,197,382 -0.18(-0.22%)
May 10, 2012 81.99 82.40 81.61 81.78 4,084,942 +0.35(+0.43%)
May 09, 2012 81.50 82.00 81.43 81.43 4,866,337 -0.79(-0.96%)
May 08, 2012 82.30 82.46 81.52 82.22 5,704,187 -0.25(-0.30%)
May 07, 2012 81.26 82.59 80.95 82.47 6,756,999 +1.53(+1.89%)
May 04, 2012 80.81 81.25 80.53 80.94 4,508,376 -0.32(-0.39%)
May 03, 2012 81.25 81.54 81.04 81.26 3,575,135 +0.13(+0.16%)
May 02, 2012 81.12 81.25 80.68 81.13 2,797,686 -0.33(-0.41%)
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.