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 (%)
Dec 29, 2017 198.22 198.22 198.22 0 -1.34(-0.67%)
Dec 28, 2017 199.34 199.96 198.82 199.56 2,340,013 +0.87(+0.44%)
Dec 27, 2017 197.50 198.82 197.28 198.69 3,342,736 +1.12(+0.57%)
Dec 26, 2017 197.97 198.57 197.28 197.57 1,769,570 -0.35(-0.18%)
Dec 22, 2017 199.24 199.68 196.88 197.92 3,786,759 -0.97(-0.49%)
Dec 21, 2017 198.85 199.56 198.21 198.89 3,011,960 +1.10(+0.56%)
Dec 20, 2017 199.39 199.75 197.68 197.79 3,913,898 -0.12(-0.06%)
Dec 19, 2017 200.16 200.50 197.68 197.91 3,293,924 -1.43(-0.72%)
Dec 18, 2017 199.50 200.26 198.94 199.34 4,599,463 +1.56(+0.79%)
Dec 15, 2017 198.24 199.20 197.23 197.78 9,169,379 +1.12(+0.57%)
Dec 14, 2017 198.12 198.19 195.94 196.66 3,593,949 -0.74(-0.37%)
Dec 13, 2017 198.56 199.63 197.35 197.40 4,068,123 -1.67(-0.84%)
Dec 12, 2017 199.07 199.92 197.00 199.07 4,342,814 +2.37(+1.20%)
Dec 11, 2017 196.63 197.18 195.30 196.70 3,605,032 +0.26(+0.13%)
Dec 08, 2017 196.44 197.28 195.02 196.44 3,953,424 +0.10(+0.05%)
Dec 07, 2017 195.91 196.75 194.98 196.34 2,650,907 +0.33(+0.17%)
Dec 06, 2017 196.06 196.83 195.10 196.01 3,312,302 -0.06(-0.03%)
Dec 05, 2017 197.77 197.99 195.50 196.07 3,411,405 -0.89(-0.45%)
Dec 04, 2017 196.18 199.48 196.18 196.96 4,898,827 +2.40(+1.23%)
Dec 01, 2017 193.59 194.99 190.56 194.56 5,177,289 +1.55(+0.80%)
Nov 30, 2017 190.35 193.81 189.95 193.01 6,417,897 +3.16(+1.66%)
Nov 29, 2017 188.20 192.00 187.57 189.85 4,897,888 +2.31(+1.23%)
Nov 28, 2017 184.10 187.84 184.02 187.54 3,720,403 +4.05(+2.21%)
Nov 27, 2017 182.74 183.87 182.41 183.49 2,985,143 +1.13(+0.62%)
Nov 24, 2017 182.66 182.98 182.25 182.36 1,038,600 -0.20(-0.11%)
Nov 22, 2017 183.78 183.78 181.94 182.56 3,017,043 -0.62(-0.34%)
Nov 21, 2017 181.78 183.50 181.51 183.18 3,046,589 +1.55(+0.85%)
Nov 20, 2017 181.43 181.98 180.44 181.63 2,428,807 +0.57(+0.31%)
Nov 17, 2017 181.70 181.94 180.50 181.06 2,715,940 -0.99(-0.54%)
Nov 16, 2017 182.21 183.05 181.65 182.05 3,943,521 +0.24(+0.13%)
Nov 15, 2017 182.13 182.90 181.41 181.81 4,002,896 -1.53(-0.83%)
Nov 14, 2017 183.66 184.00 182.50 183.34 3,087,959 -1.06(-0.57%)
Nov 13, 2017 183.16 184.85 183.16 184.40 1,889,880 +0.72(+0.39%)
Nov 10, 2017 183.84 184.07 182.51 183.68 3,043,339 -0.81(-0.44%)
Nov 09, 2017 183.34 184.68 181.76 184.49 3,633,047 -0.11(-0.06%)
Nov 08, 2017 186.31 186.89 184.35 184.60 4,118,520 -1.70(-0.91%)
Nov 07, 2017 187.23 188.19 185.61 186.30 2,500,555 -0.38(-0.20%)
Nov 06, 2017 186.10 187.57 185.30 186.68 2,603,052 -0.59(-0.32%)
Nov 03, 2017 188.13 188.55 187.02 187.27 2,159,941 -1.34(-0.71%)
Nov 02, 2017 186.75 188.78 185.89 188.61 3,340,794 +1.44(+0.77%)
Nov 01, 2017 188.10 188.13 186.73 187.17 2,727,406 +0.23(+0.12%)
Oct 31, 2017 188.06 188.11 186.41 186.94 3,290,104 -0.91(-0.48%)
Oct 30, 2017 188.02 188.51 187.35 187.85 2,472,923 -0.74(-0.39%)
Oct 27, 2017 188.32 188.63 187.05 188.59 2,978,782 -0.02(-0.01%)
Oct 26, 2017 189.65 189.92 187.83 188.61 2,740,425 -0.10(-0.05%)
Oct 25, 2017 189.83 190.00 187.66 188.71 3,394,032 -1.07(-0.56%)
Oct 24, 2017 189.92 190.68 189.53 189.78 2,888,241 +0.39(+0.21%)
Oct 23, 2017 189.18 189.72 188.64 189.39 2,418,015 +0.35(+0.19%)
Oct 20, 2017 187.75 189.04 187.58 189.04 2,934,866 +1.83(+0.98%)
Oct 19, 2017 187.16 187.50 186.43 187.21 2,831,762 -0.64(-0.34%)
Oct 18, 2017 187.75 188.13 186.80 187.85 2,192,880 +0.46(+0.25%)
Oct 17, 2017 187.96 188.00 186.50 187.39 2,273,029 -0.57(-0.30%)
Oct 16, 2017 188.00 188.62 187.57 187.96 2,316,506 +0.59(+0.31%)
Oct 13, 2017 186.77 188.00 186.33 187.37 2,830,248 +1.07(+0.57%)
Oct 12, 2017 187.70 187.99 185.97 186.30 2,640,308 -1.16(-0.62%)
Oct 11, 2017 187.40 187.95 186.48 187.46 2,750,386 -0.54(-0.29%)
Oct 10, 2017 187.46 188.20 187.16 188.00 2,212,807 +0.50(+0.27%)
Oct 09, 2017 187.50 187.95 186.64 187.50 2,036,652 +0.07(+0.04%)
Oct 06, 2017 187.20 187.62 186.05 187.43 2,995,155 +0.31(+0.17%)
Oct 05, 2017 186.17 188.04 185.80 187.12 2,784,983 +1.29(+0.69%)
Oct 04, 2017 186.20 186.67 185.51 185.83 2,071,571 +0.16(+0.09%)
Oct 03, 2017 185.60 186.51 184.60 185.67 3,173,877 +0.26(+0.14%)
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.