Berkshire Hathaway (NY: BRK-B )

416.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 211.11 213.70 210.75 212.94 5,821,940 +2.50(+1.19%)
Sep 29, 2020 213.59 213.59 210.24 210.44 4,037,591 -3.10(-1.45%)
Sep 28, 2020 213.22 215.47 212.02 213.54 5,043,248 +3.09(+1.47%)
Sep 25, 2020 207.00 211.11 206.82 210.45 3,563,300 +1.73(+0.83%)
Sep 24, 2020 208.67 210.23 206.58 208.72 3,962,800 -0.89(-0.42%)
Sep 23, 2020 213.94 214.88 209.38 209.61 4,421,643 -4.55(-2.12%)
Sep 22, 2020 212.54 214.75 211.70 214.16 5,289,781 +1.14(+0.54%)
Sep 21, 2020 214.00 215.45 208.73 213.02 8,341,708 -5.19(-2.38%)
Sep 18, 2020 219.08 221.01 217.83 218.21 11,864,000 +0.16(+0.07%)
Sep 17, 2020 218.46 218.68 216.50 218.05 6,941,883 -1.54(-0.70%)
Sep 16, 2020 220.28 222.26 219.19 219.59 5,661,094 +0.65(+0.30%)
Sep 15, 2020 220.08 221.57 218.45 218.94 3,862,652 -1.00(-0.45%)
Sep 14, 2020 219.00 221.32 218.30 219.94 4,069,519 +2.01(+0.92%)
Sep 11, 2020 218.00 219.26 216.92 217.93 3,437,400 +0.13(+0.06%)
Sep 10, 2020 220.54 220.68 217.15 217.80 3,838,580 -1.83(-0.83%)
Sep 09, 2020 218.95 221.62 218.52 219.63 5,418,135 +1.83(+0.84%)
Sep 08, 2020 216.71 219.19 215.34 217.80 7,001,354 -0.52(-0.24%)
Sep 04, 2020 219.95 221.48 215.06 218.32 6,042,600 +0.17(+0.08%)
Sep 03, 2020 222.00 223.24 216.43 218.15 7,087,234 -3.53(-1.59%)
Sep 02, 2020 218.13 222.09 218.13 221.68 5,494,781 +3.13(+1.43%)
Sep 01, 2020 216.92 218.59 216.62 218.55 4,134,797 +0.51(+0.23%)
Aug 31, 2020 218.62 219.45 217.65 218.04 6,133,988 -0.51(-0.23%)
Aug 28, 2020 217.51 218.81 215.73 218.55 4,291,200 +1.68(+0.77%)
Aug 27, 2020 214.99 217.98 214.76 216.87 4,814,309 +2.21(+1.03%)
Aug 26, 2020 212.98 215.83 212.30 214.66 4,640,201 +1.31(+0.61%)
Aug 25, 2020 213.56 214.00 212.85 213.35 3,676,571 +0.74(+0.35%)
Aug 24, 2020 209.23 213.30 208.91 212.61 5,039,577 +5.18(+2.50%)
Aug 21, 2020 205.52 208.40 205.52 207.43 4,786,800 +1.31(+0.64%)
Aug 20, 2020 205.17 206.79 204.51 206.12 4,134,323 -1.09(-0.53%)
Aug 19, 2020 209.19 210.21 206.66 207.21 5,829,282 -1.12(-0.54%)
Aug 18, 2020 206.95 209.76 206.80 208.33 3,500,636 +1.55(+0.75%)
Aug 17, 2020 210.05 210.82 206.34 206.78 5,485,191 -4.18(-1.98%)
Aug 14, 2020 211.04 211.97 210.25 210.96 3,444,700 -1.02(-0.48%)
Aug 13, 2020 212.93 213.33 211.66 211.98 4,536,333 -1.26(-0.59%)
Aug 12, 2020 213.10 214.39 212.31 213.24 4,792,458 +0.58(+0.27%)
Aug 11, 2020 214.74 215.60 212.24 212.66 5,689,214 +0.08(+0.04%)
Aug 10, 2020 211.34 212.92 209.40 212.58 6,635,700 +3.10(+1.48%)
Aug 07, 2020 204.20 209.75 204.00 209.48 6,191,700 +4.46(+2.18%)
Aug 06, 2020 203.00 205.39 202.70 205.02 3,384,979 +1.40(+0.69%)
Aug 05, 2020 201.44 204.69 201.00 203.62 5,267,223 +3.38(+1.69%)
Aug 04, 2020 198.97 200.31 198.11 200.24 3,838,302 +0.98(+0.49%)
Aug 03, 2020 197.28 200.68 196.00 199.26 6,252,113 +3.48(+1.78%)
Jul 31, 2020 195.06 196.00 193.33 195.78 5,943,100 +1.48(+0.76%)
Jul 30, 2020 193.43 194.57 192.25 194.30 4,824,927 -2.11(-1.07%)
Jul 29, 2020 194.03 196.67 193.73 196.41 4,067,613 +2.29(+1.18%)
Jul 28, 2020 190.90 194.46 190.61 194.12 4,412,371 +1.98(+1.03%)
Jul 27, 2020 193.83 193.99 191.77 192.14 4,311,683 -2.38(-1.22%)
Jul 24, 2020 193.25 196.28 193.05 194.52 5,143,600 +1.27(+0.66%)
Jul 23, 2020 191.71 193.39 191.48 193.25 6,039,440 +1.15(+0.60%)
Jul 22, 2020 191.78 192.24 190.63 192.10 4,184,120 -0.17(-0.09%)
Jul 21, 2020 190.40 193.45 190.40 192.27 5,257,798 +1.79(+0.94%)
Jul 20, 2020 190.02 191.23 189.48 190.48 4,090,962 -0.28(-0.15%)
Jul 17, 2020 191.77 192.12 190.47 190.76 5,187,500 -0.25(-0.13%)
Jul 16, 2020 188.32 191.93 188.32 191.01 4,773,099 +0.45(+0.24%)
Jul 15, 2020 192.64 193.05 188.75 190.56 7,558,622 +0.85(+0.45%)
Jul 14, 2020 182.42 190.08 182.42 189.71 14,685,752 +5.58(+3.03%)
Jul 13, 2020 183.81 185.82 183.31 184.13 7,887,134 +1.23(+0.67%)
Jul 10, 2020 178.26 182.96 178.09 182.90 5,487,000 +4.10(+2.29%)
Jul 09, 2020 181.79 181.88 177.77 178.80 5,423,207 -2.60(-1.43%)
Jul 08, 2020 180.42 182.31 179.77 181.40 5,554,622 +0.25(+0.14%)
Jul 07, 2020 182.02 182.49 180.60 181.15 4,954,058 -1.57(-0.86%)
Jul 06, 2020 183.10 183.52 181.59 182.72 6,448,621 +3.89(+2.18%)
Jul 02, 2020 180.45 180.94 178.24 178.83 5,165,900 +0.84(+0.47%)
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.