Berkshire Hathaway (NY: BRK-B )

269.73 USD +0.59 (+0.22%)
Streaming Delayed Price Updated: 8:56 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.