Skip to main content

Berkshire Hathaway (NY: BRK-B )

415.98 -0.95 (-0.23%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 78.00 78.23 77.60 77.67 2,975,896 -0.22(-0.28%)
May 23, 2011 78.15 78.33 77.62 77.89 4,092,825 -0.83(-1.05%)
May 20, 2011 79.21 79.60 78.64 78.72 3,513,825 -0.56(-0.71%)
May 19, 2011 79.75 79.97 78.91 79.28 2,492,364 -0.34(-0.43%)
May 18, 2011 79.13 79.69 78.90 79.62 3,029,034 +0.69(+0.87%)
May 17, 2011 79.21 79.44 78.57 78.93 4,781,209 -0.55(-0.69%)
May 16, 2011 79.54 80.25 79.12 79.48 3,876,282 -0.17(-0.21%)
May 13, 2011 80.65 81.10 79.54 79.65 4,152,131 -1.05(-1.30%)
May 12, 2011 80.00 81.10 79.75 80.70 3,648,220 +0.60(+0.75%)
May 11, 2011 80.95 81.14 79.94 80.10 3,809,053 -1.13(-1.39%)
May 10, 2011 80.96 81.35 80.60 81.23 2,865,369 +0.50(+0.62%)
May 09, 2011 80.12 81.44 80.12 80.73 2,884,906 +0.52(+0.65%)
May 06, 2011 80.60 81.51 80.13 80.21 4,060,323 +0.55(+0.69%)
May 05, 2011 81.19 81.39 79.50 79.66 5,387,682 -1.92(-2.35%)
May 04, 2011 82.39 82.50 81.26 81.58 3,236,765 -0.74(-0.90%)
May 03, 2011 81.66 82.33 81.42 82.32 3,299,740 +0.40(+0.49%)
May 02, 2011 81.60 81.94 81.55 81.92 4,941,000 -1.38(-1.66%)
Apr 29, 2011 83.20 83.72 83.05 83.30 2,969,720 +0.03(+0.04%)
Apr 28, 2011 82.95 83.30 82.62 83.27 3,450,826 +0.28(+0.34%)
Apr 27, 2011 82.93 83.06 82.32 82.99 3,461,043 +0.07(+0.08%)
Apr 26, 2011 82.45 83.20 82.36 82.92 3,560,046 +0.54(+0.66%)
Apr 25, 2011 82.44 82.50 81.92 82.38 2,341,479 +0.02(+0.02%)
Apr 21, 2011 82.05 82.40 81.69 82.36 3,194,977 +0.64(+0.78%)
Apr 20, 2011 81.31 81.90 81.11 81.72 4,565,459 +1.22(+1.52%)
Apr 19, 2011 80.28 80.75 80.00 80.50 3,029,122 +0.20(+0.25%)
Apr 18, 2011 80.12 80.51 79.78 80.30 4,477,778 -0.59(-0.73%)
Apr 15, 2011 81.14 81.49 80.75 80.89 4,564,816 +0.15(+0.19%)
Apr 14, 2011 80.55 81.02 80.39 80.74 3,740,016 -0.02(-0.02%)
Apr 13, 2011 81.88 81.93 80.76 80.76 4,411,781 -0.92(-1.13%)
Apr 12, 2011 81.80 82.23 81.50 81.68 3,139,209 -0.58(-0.71%)
Apr 11, 2011 81.96 82.41 81.80 82.26 3,705,102 +0.46(+0.56%)
Apr 08, 2011 82.15 82.16 81.59 81.80 3,281,522 +0.17(+0.21%)
Apr 07, 2011 81.82 82.22 81.51 81.63 3,668,099 -0.36(-0.44%)
Apr 06, 2011 82.20 82.35 81.62 81.99 5,397,454 -0.05(-0.06%)
Apr 05, 2011 82.98 82.98 81.85 82.04 4,846,468 -1.06(-1.28%)
Apr 04, 2011 83.98 83.98 82.63 83.10 5,218,302 -0.58(-0.69%)
Apr 01, 2011 84.09 84.09 83.27 83.68 5,099,997 +0.05(+0.06%)
Mar 31, 2011 83.94 84.44 83.41 83.63 10,527,952 -1.83(-2.14%)
Mar 30, 2011 84.82 85.51 84.72 85.46 3,457,734 +0.75(+0.89%)
Mar 29, 2011 84.21 84.71 83.75 84.71 2,688,283 +0.34(+0.40%)
Mar 28, 2011 85.13 85.36 84.34 84.37 2,377,324 -0.87(-1.02%)
Mar 25, 2011 85.43 85.43 84.82 85.24 2,366,871 +0.08(+0.09%)
Mar 24, 2011 85.02 85.35 84.73 85.16 2,647,643 +0.42(+0.50%)
Mar 23, 2011 84.80 85.16 83.85 84.74 3,335,188 -0.24(-0.28%)
Mar 22, 2011 85.28 85.51 84.90 84.98 3,091,022 -0.19(-0.22%)
Mar 21, 2011 84.68 85.20 84.63 85.17 4,710,000 +1.69(+2.02%)
Mar 18, 2011 83.88 84.33 82.92 83.48 7,252,297 +0.75(+0.91%)
Mar 17, 2011 82.21 83.05 81.61 82.73 5,421,385 +1.78(+2.20%)
Mar 16, 2011 82.55 82.70 80.91 80.95 7,926,116 -1.57(-1.90%)
Mar 15, 2011 82.56 83.27 82.41 82.52 6,731,961 -1.69(-2.01%)
Mar 14, 2011 84.69 84.83 83.80 84.21 4,799,317 -1.09(-1.28%)
Mar 11, 2011 84.20 85.52 84.00 85.30 4,223,051 +0.32(+0.38%)
Mar 10, 2011 85.30 85.55 84.98 84.98 4,650,839 -1.04(-1.21%)
Mar 09, 2011 86.00 86.26 85.43 86.02 2,546,053 -0.33(-0.38%)
Mar 08, 2011 85.38 86.47 85.25 86.35 4,052,252 +1.31(+1.54%)
Mar 07, 2011 85.78 86.26 85.00 85.04 3,665,477 -0.46(-0.54%)
Mar 04, 2011 86.45 86.66 85.01 85.50 4,699,877 -1.20(-1.38%)
Mar 03, 2011 85.80 86.91 85.53 86.70 4,718,678 +1.41(+1.65%)
Mar 02, 2011 85.00 85.77 84.62 85.29 3,635,731 +0.04(+0.05%)
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.