Skip to main content

Berkshire Hathaway (NY: BRK-B )

405.08 +5.19 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 401.04 405.57 400.17 405.08 3,999,921 +5.19(+1.30%)
Apr 18, 2024 399.70 402.99 399.10 399.89 2,670,275 +2.15(+0.54%)
Apr 17, 2024 398.94 399.28 395.66 397.74 2,466,128 +0.82(+0.21%)
Apr 16, 2024 400.97 401.25 396.50 396.92 3,437,293 -3.34(-0.83%)
Apr 15, 2024 406.99 409.06 399.86 400.26 3,003,282 -3.00(-0.74%)
Apr 12, 2024 405.00 407.21 401.44 403.26 3,469,730 -4.35(-1.07%)
Apr 11, 2024 408.40 411.15 404.05 407.61 2,891,625 -1.50(-0.37%)
Apr 10, 2024 412.74 413.56 407.53 409.11 3,124,445 -5.58(-1.35%)
Apr 09, 2024 416.58 417.32 412.12 414.69 2,233,773 -1.28(-0.31%)
Apr 08, 2024 418.32 418.57 415.62 415.97 2,486,337 -2.65(-0.63%)
Apr 05, 2024 416.56 419.27 415.41 418.62 2,739,589 +3.30(+0.79%)
Apr 04, 2024 423.84 424.52 414.55 415.32 3,802,327 -4.92(-1.17%)
Apr 03, 2024 419.00 421.91 418.52 420.24 2,741,562 +1.32(+0.32%)
Apr 02, 2024 419.75 421.01 418.08 418.92 3,175,068 -1.28(-0.30%)
Apr 01, 2024 421.49 421.66 417.81 420.20 2,717,028 -0.32(-0.08%)
Mar 28, 2024 417.80 421.44 415.85 420.52 4,387,946 +3.59(+0.86%)
Mar 27, 2024 413.65 417.21 413.40 416.93 2,928,660 +5.36(+1.30%)
Mar 26, 2024 410.00 412.66 408.60 411.57 2,936,481 +1.65(+0.40%)
Mar 25, 2024 410.67 411.06 408.92 409.92 2,808,697 -1.68(-0.41%)
Mar 22, 2024 413.00 414.35 411.40 411.60 3,000,548 -2.18(-0.53%)
Mar 21, 2024 416.70 417.82 413.51 413.78 3,415,527 -2.33(-0.56%)
Mar 20, 2024 412.02 416.31 411.55 416.11 2,934,473 +4.35(+1.06%)
Mar 19, 2024 409.08 412.19 408.09 411.76 2,807,510 +3.35(+0.82%)
Mar 18, 2024 408.70 410.60 406.00 408.41 3,777,419 +0.28(+0.07%)
Mar 15, 2024 404.27 408.46 402.50 408.13 7,558,260 +1.40(+0.34%)
Mar 14, 2024 409.08 409.08 403.34 406.73 3,739,162 -1.40(-0.34%)
Mar 13, 2024 405.30 409.00 404.15 408.13 3,585,735 +3.15(+0.78%)
Mar 12, 2024 406.78 407.20 404.10 404.98 2,620,540 +0.22(+0.05%)
Mar 11, 2024 403.30 405.01 402.74 404.76 2,437,381 +1.61(+0.40%)
Mar 08, 2024 401.08 403.36 400.01 403.15 3,417,866 +0.76(+0.19%)
Mar 07, 2024 406.11 406.40 399.57 402.39 4,181,271 -1.57(-0.39%)
Mar 06, 2024 402.18 407.44 401.69 403.96 3,839,217 +3.22(+0.80%)
Mar 05, 2024 402.55 403.33 398.78 400.74 4,711,771 -2.65(-0.66%)
Mar 04, 2024 405.00 405.95 401.43 403.39 4,179,445 -3.72(-0.91%)
Mar 01, 2024 409.48 410.39 405.45 407.11 3,284,577 -2.29(-0.56%)
Feb 29, 2024 413.10 413.79 408.38 409.40 4,920,975 -2.74(-0.66%)
Feb 28, 2024 408.50 414.67 407.71 412.14 4,217,458 +3.23(+0.79%)
Feb 27, 2024 409.21 409.96 401.71 408.91 4,610,296 -0.23(-0.06%)
Feb 26, 2024 422.00 430.00 408.85 409.14 7,436,586 -8.08(-1.94%)
Feb 23, 2024 417.68 420.56 416.52 417.22 4,025,205 +2.06(+0.50%)
Feb 22, 2024 411.30 416.26 411.00 415.16 3,689,502 +5.91(+1.44%)
Feb 21, 2024 408.26 409.48 406.70 409.25 2,717,614 +2.10(+0.52%)
Feb 20, 2024 406.47 411.11 406.06 407.15 3,530,757 +1.16(+0.29%)
Feb 16, 2024 404.44 406.74 402.59 405.99 3,534,711 +2.54(+0.63%)
Feb 15, 2024 399.14 404.27 398.30 403.45 3,076,066 +4.77(+1.20%)
Feb 14, 2024 395.15 398.86 393.55 398.68 2,691,082 +3.88(+0.98%)
Feb 13, 2024 397.18 399.70 392.10 394.80 3,458,550 -2.91(-0.73%)
Feb 12, 2024 398.65 399.48 396.19 397.71 2,817,944 -0.65(-0.16%)
Feb 09, 2024 397.31 398.36 395.82 398.36 2,510,148 +0.87(+0.22%)
Feb 08, 2024 397.22 398.65 394.85 397.49 3,470,032 -0.17(-0.04%)
Feb 07, 2024 394.60 399.15 394.36 397.66 3,426,835 +3.92(+1.00%)
Feb 06, 2024 390.29 393.93 390.00 393.74 2,573,357 +2.98(+0.76%)
Feb 05, 2024 389.95 393.37 389.29 390.76 3,651,905 +0.01(+0.00%)
Feb 02, 2024 386.68 392.07 386.44 390.75 3,808,504 +4.31(+1.12%)
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.