Berkshire Hathaway (NY: BRK-B )

243.94 USD -1.54 (-0.63%)
Streaming Delayed Price Updated: 4:28 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 246.77 250.55 246.09 249.21 6,332,280 +8.70(+3.62%)
Feb 26, 2021 245.15 245.15 240.25 240.51 8,087,700 -3.18(-1.30%)
Feb 25, 2021 248.07 250.56 242.93 243.69 6,455,222 -4.76(-1.92%)
Feb 24, 2021 245.15 249.55 245.15 248.45 5,105,959 +2.92(+1.19%)
Feb 23, 2021 245.56 246.57 243.29 245.53 5,454,868 +0.56(+0.23%)
Feb 22, 2021 240.89 245.98 240.80 244.97 4,009,028 +3.12(+1.29%)
Feb 19, 2021 244.20 244.95 241.36 241.85 4,254,600 -1.65(-0.68%)
Feb 18, 2021 244.63 245.49 241.67 243.50 4,030,990 -1.75(-0.71%)
Feb 17, 2021 244.14 246.19 244.00 245.25 4,322,846 -0.03(-0.01%)
Feb 16, 2021 244.14 247.26 242.82 245.28 4,722,274 +2.82(+1.16%)
Feb 12, 2021 238.07 242.76 238.03 242.46 3,422,100 +2.70(+1.13%)
Feb 11, 2021 239.36 240.44 238.88 239.76 2,908,486 -0.16(-0.07%)
Feb 10, 2021 241.43 241.52 239.04 239.92 3,824,939 +0.01(+0.00%)
Feb 09, 2021 237.07 240.78 235.66 239.91 4,773,438 +2.49(+1.05%)
Feb 08, 2021 236.00 237.56 235.35 237.42 3,327,221 +2.26(+0.96%)
Feb 05, 2021 236.98 236.98 234.83 235.16 3,812,900 -0.61(-0.26%)
Feb 04, 2021 232.84 235.90 232.41 235.77 4,438,441 +3.09(+1.33%)
Feb 03, 2021 232.40 233.16 231.28 232.68 3,841,796 +0.44(+0.19%)
Feb 02, 2021 231.21 233.43 230.66 232.24 5,300,349 +2.92(+1.27%)
Feb 01, 2021 229.97 230.50 228.04 229.32 4,068,174 +1.45(+0.64%)
Jan 29, 2021 229.56 229.97 227.21 227.87 6,388,000 -3.08(-1.33%)
Jan 28, 2021 229.76 233.51 228.16 230.95 5,943,530 +3.59(+1.58%)
Jan 27, 2021 230.00 230.00 226.10 227.36 8,226,807 -4.21(-1.82%)
Jan 26, 2021 233.00 233.50 231.33 231.57 3,944,590 -1.44(-0.62%)
Jan 25, 2021 231.67 233.52 230.45 233.01 5,097,752 +0.09(+0.04%)
Jan 22, 2021 232.50 233.83 232.21 232.92 4,465,000 -1.24(-0.53%)
Jan 21, 2021 235.22 236.20 234.08 234.16 4,317,277 -0.60(-0.26%)
Jan 20, 2021 234.00 235.20 233.24 234.76 4,862,689 +0.21(+0.09%)
Jan 19, 2021 234.64 236.24 231.70 234.55 5,502,125 +1.06(+0.45%)
Jan 15, 2021 234.10 234.59 231.91 233.49 5,226,400 -1.53(-0.65%)
Jan 14, 2021 234.79 235.70 233.84 235.02 4,528,746 +0.51(+0.22%)
Jan 13, 2021 232.00 234.95 231.71 234.51 3,827,525 +1.48(+0.64%)
Jan 12, 2021 233.31 233.98 231.70 233.03 5,616,593 -0.40(-0.17%)
Jan 11, 2021 231.22 233.92 231.02 233.43 3,881,997 -0.60(-0.26%)
Jan 08, 2021 233.54 234.60 231.72 234.03 4,850,600 +1.15(+0.49%)
Jan 07, 2021 232.78 233.96 231.33 232.88 4,691,590 +2.61(+1.13%)
Jan 06, 2021 229.49 232.68 227.55 230.27 9,009,414 +2.80(+1.23%)
Jan 05, 2021 228.21 230.10 226.85 227.47 5,524,892 -0.98(-0.43%)
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.