Skip to main content

Berkshire Hathaway (NY: BRK-B )

418.64 +1.71 (+0.41%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 289.68 290.46 288.23 289.44 4,522,664 +0.14(+0.05%)
May 27, 2021 288.60 289.99 286.57 289.30 6,608,866 +1.97(+0.69%)
May 26, 2021 288.45 289.64 285.75 287.33 4,756,699 +0.13(+0.05%)
May 25, 2021 290.19 291.60 287.11 287.20 4,753,232 -2.53(-0.87%)
May 24, 2021 289.11 290.41 287.91 289.73 3,973,673 +1.99(+0.69%)
May 21, 2021 287.12 289.35 286.75 287.74 4,232,605 +1.01(+0.35%)
May 20, 2021 288.41 289.13 285.90 286.73 4,142,903 +0.51(+0.18%)
May 19, 2021 283.98 286.56 282.57 286.22 5,272,205 -1.37(-0.48%)
May 18, 2021 290.20 290.31 287.24 287.59 4,358,859 -1.63(-0.56%)
May 17, 2021 289.99 290.47 288.07 289.22 3,883,724 -1.46(-0.50%)
May 14, 2021 288.67 291.38 288.67 290.68 4,263,394 +3.78(+1.32%)
May 13, 2021 283.07 288.37 282.85 286.90 5,245,748 +3.99(+1.41%)
May 12, 2021 285.39 286.12 282.55 282.91 5,309,874 -2.72(-0.95%)
May 11, 2021 289.87 290.51 284.29 285.63 6,823,898 -6.70(-2.29%)
May 10, 2021 292.21 295.08 292.07 292.33 4,540,878 +1.40(+0.48%)
May 07, 2021 289.97 291.07 287.77 290.93 6,101,872 +1.22(+0.42%)
May 06, 2021 284.69 290.00 284.05 289.71 5,964,335 +6.95(+2.46%)
May 05, 2021 282.52 284.24 282.12 282.76 4,353,603 +2.50(+0.89%)
May 04, 2021 278.54 280.80 276.78 280.26 4,466,795 +1.08(+0.39%)
May 03, 2021 278.55 281.12 277.67 279.18 5,184,669 +4.23(+1.54%)
Apr 30, 2021 276.29 277.41 274.21 274.95 5,213,500 -2.65(-0.95%)
Apr 29, 2021 274.47 277.79 274.35 277.60 4,543,359 +4.65(+1.70%)
Apr 28, 2021 273.54 273.96 272.13 272.95 3,176,045 -0.70(-0.26%)
Apr 27, 2021 271.18 274.16 270.05 273.65 3,217,954 +2.79(+1.03%)
Apr 26, 2021 272.28 273.98 270.63 270.86 3,576,865 -1.12(-0.41%)
Apr 23, 2021 269.87 272.69 269.56 271.98 3,684,400 +2.47(+0.92%)
Apr 22, 2021 272.04 272.08 268.78 269.51 3,734,094 -2.70(-0.99%)
Apr 21, 2021 267.80 272.46 267.75 272.21 3,897,306 +4.32(+1.61%)
Apr 20, 2021 268.53 269.31 266.80 267.89 3,741,167 -2.39(-0.88%)
Apr 19, 2021 272.30 272.92 268.85 270.28 4,235,779 -1.83(-0.67%)
Apr 16, 2021 270.52 272.97 270.11 272.11 4,710,900 +2.97(+1.10%)
Apr 15, 2021 268.06 269.28 266.39 269.14 3,920,036 +1.61(+0.60%)
Apr 14, 2021 267.31 268.44 267.15 267.53 3,122,278 +0.43(+0.16%)
Apr 13, 2021 267.42 268.20 266.05 267.10 3,558,435 -0.83(-0.31%)
Apr 12, 2021 266.53 268.34 266.53 267.93 4,293,347 +1.92(+0.72%)
Apr 09, 2021 264.22 266.24 263.35 266.01 6,054,000 +2.50(+0.95%)
Apr 08, 2021 262.72 263.93 261.91 263.51 3,113,786 -0.11(-0.04%)
Apr 07, 2021 262.99 264.34 262.40 263.62 3,582,799 +0.56(+0.21%)
Apr 06, 2021 262.86 263.34 261.94 263.06 3,068,799 +0.40(+0.15%)
Apr 05, 2021 260.02 263.35 260.00 262.66 5,050,161 +4.46(+1.73%)
Apr 01, 2021 255.80 258.47 254.80 258.20 5,573,800 +2.73(+1.07%)
Mar 31, 2021 256.86 257.68 255.17 255.47 6,578,576 -2.72(-1.05%)
Mar 30, 2021 259.94 261.00 257.24 258.19 3,879,034 -0.63(-0.24%)
Mar 29, 2021 253.93 260.05 253.30 258.82 6,643,027 +2.05(+0.80%)
Mar 26, 2021 252.75 257.39 252.42 256.77 5,801,900 +6.02(+2.40%)
Mar 25, 2021 249.38 251.53 246.79 250.75 5,502,806 +1.12(+0.45%)
Mar 24, 2021 249.55 251.89 248.50 249.63 4,165,556 +1.32(+0.53%)
Mar 23, 2021 250.10 251.17 247.71 248.31 4,623,614 -2.05(-0.82%)
Mar 22, 2021 250.60 251.67 248.86 250.36 5,370,560 -0.63(-0.25%)
Mar 19, 2021 252.31 252.50 248.52 250.99 16,649,800 -1.47(-0.58%)
Mar 18, 2021 253.76 255.64 251.38 252.46 5,556,474 +0.46(+0.18%)
Mar 17, 2021 252.06 254.28 250.66 252.00 6,767,251 +0.50(+0.20%)
Mar 16, 2021 254.53 254.53 249.82 251.50 6,720,521 -3.11(-1.22%)
Mar 15, 2021 260.24 260.44 253.52 254.61 6,977,923 -5.41(-2.08%)
Mar 12, 2021 262.40 264.65 259.67 260.02 4,498,000 -0.89(-0.34%)
Mar 11, 2021 264.22 264.80 260.42 260.91 5,917,621 -3.08(-1.17%)
Mar 10, 2021 259.84 267.50 259.64 263.99 8,939,369 +4.97(+1.92%)
Mar 09, 2021 258.55 262.94 255.61 259.02 8,259,215 +1.41(+0.55%)
Mar 08, 2021 255.60 260.23 253.73 257.61 7,124,240 +4.46(+1.76%)
Mar 05, 2021 248.89 253.45 247.32 253.15 6,401,800 +7.67(+3.12%)
Mar 04, 2021 251.08 252.55 243.23 245.48 7,827,790 -6.07(-2.41%)
Mar 03, 2021 249.53 254.81 249.29 251.55 6,088,213 +2.33(+0.93%)
Mar 02, 2021 249.18 251.34 248.37 249.22 4,684,505 +0.01(+0.00%)
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.