Skip to main content

Berkshire Hathaway (NY: BRK-B )

450.92 -4.04 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 470.52 476.95 470.00 475.92 7,465,837 +7.55(+1.61%)
Aug 29, 2024 467.11 469.85 463.00 468.37 4,457,724 +3.78(+0.81%)
Aug 28, 2024 461.17 466.60 460.78 464.59 4,899,080 +3.96(+0.86%)
Aug 27, 2024 455.94 462.10 454.62 460.63 3,775,091 +6.14(+1.35%)
Aug 26, 2024 455.30 459.27 453.34 454.49 3,576,712 +1.11(+0.24%)
Aug 23, 2024 450.00 453.72 448.81 453.38 2,805,381 +4.35(+0.97%)
Aug 22, 2024 446.30 449.60 444.65 449.03 3,500,705 +2.43(+0.54%)
Aug 21, 2024 449.84 451.28 443.84 446.60 3,235,704 -1.76(-0.39%)
Aug 20, 2024 449.30 450.50 446.38 448.36 2,902,728 -0.41(-0.09%)
Aug 19, 2024 446.01 450.45 445.73 448.77 3,384,920 +4.26(+0.96%)
Aug 16, 2024 441.55 445.20 440.45 444.51 3,345,026 +3.67(+0.83%)
Aug 15, 2024 441.80 442.59 438.72 440.84 3,224,586 +2.37(+0.54%)
Aug 14, 2024 433.00 438.98 431.71 438.47 2,859,506 +6.06(+1.40%)
Aug 13, 2024 431.83 432.81 425.90 432.41 3,471,836 +2.02(+0.47%)
Aug 12, 2024 434.16 434.16 429.01 430.39 2,375,134 -1.28(-0.30%)
Aug 09, 2024 431.92 434.75 430.21 431.67 2,602,647 +0.13(+0.03%)
Aug 08, 2024 429.24 432.26 427.60 431.54 3,149,058 +4.52(+1.06%)
Aug 07, 2024 426.07 433.17 425.60 427.02 4,742,760 +4.88(+1.16%)
Aug 06, 2024 416.41 427.46 415.10 422.14 5,137,268 +8.42(+2.04%)
Aug 05, 2024 413.43 417.82 406.11 413.72 7,703,885 -14.64(-3.42%)
Aug 02, 2024 429.77 436.25 423.49 428.36 4,263,634 -3.45(-0.80%)
Aug 01, 2024 439.67 440.61 430.95 431.81 3,903,639 -6.69(-1.53%)
Jul 31, 2024 439.85 440.85 437.74 438.50 3,798,297 -2.76(-0.63%)
Jul 30, 2024 439.51 443.89 439.14 441.26 3,735,181 +2.95(+0.67%)
Jul 29, 2024 438.01 439.44 435.49 438.31 2,619,928 +0.65(+0.15%)
Jul 26, 2024 435.66 439.00 434.10 437.66 2,718,973 +4.37(+1.01%)
Jul 25, 2024 431.60 439.62 431.60 433.29 3,334,012 +0.49(+0.11%)
Jul 24, 2024 433.99 435.41 430.73 432.80 3,140,741 -1.21(-0.28%)
Jul 23, 2024 437.34 437.92 433.47 434.01 2,391,383 -1.97(-0.45%)
Jul 22, 2024 435.05 438.11 432.12 435.98 2,994,917 +1.51(+0.35%)
Jul 19, 2024 442.67 442.80 433.35 434.47 4,158,863 -7.35(-1.66%)
Jul 18, 2024 445.62 449.25 439.57 441.82 4,637,687 -3.79(-0.85%)
Jul 17, 2024 437.85 446.15 437.84 445.61 4,773,450 +6.71(+1.53%)
Jul 16, 2024 437.40 439.05 434.02 438.90 4,292,459 +4.48(+1.03%)
Jul 15, 2024 425.59 434.71 425.30 434.42 4,593,316 +9.98(+2.35%)
Jul 12, 2024 420.23 427.45 419.70 424.44 4,834,643 +5.66(+1.35%)
Jul 11, 2024 413.99 419.20 412.00 418.78 4,071,822 +4.99(+1.21%)
Jul 10, 2024 410.81 413.96 409.40 413.79 3,791,179 +3.27(+0.80%)
Jul 09, 2024 409.42 413.71 408.64 410.52 2,989,938 +1.44(+0.35%)
Jul 08, 2024 411.27 413.79 408.00 409.08 3,557,795 -2.09(-0.51%)
Jul 05, 2024 406.24 411.40 405.03 411.17 5,153,470 +5.40(+1.33%)
Jul 03, 2024 407.16 407.16 404.22 405.77 1,970,261 -1.33(-0.33%)
Jul 02, 2024 404.02 407.39 403.92 407.10 3,221,521 +1.91(+0.47%)
Jul 01, 2024 408.09 409.67 403.82 405.19 2,975,880 -1.61(-0.40%)
Jun 28, 2024 408.25 410.05 405.79 406.80 6,820,910 -1.15(-0.28%)
Jun 27, 2024 410.26 410.26 406.34 407.95 3,219,217 -2.31(-0.56%)
Jun 26, 2024 410.02 410.68 407.25 410.26 3,335,356 -0.71(-0.17%)
Jun 25, 2024 414.00 414.25 409.62 410.97 3,880,968 -3.01(-0.73%)
Jun 24, 2024 410.70 417.00 410.00 413.98 4,934,297 +4.36(+1.06%)
Jun 21, 2024 409.82 410.47 407.68 409.62 9,056,129 +0.47(+0.11%)
Jun 20, 2024 407.25 411.00 404.05 409.15 5,074,425 +1.20(+0.29%)
Jun 18, 2024 406.74 408.50 405.28 407.95 4,006,853 +0.63(+0.15%)
Jun 17, 2024 405.18 407.81 403.55 407.32 3,407,872 +1.78(+0.44%)
Jun 14, 2024 404.90 406.34 403.33 405.54 2,772,452 -0.38(-0.09%)
Jun 13, 2024 407.63 408.00 403.57 405.92 4,581,103 -2.85(-0.70%)
Jun 12, 2024 411.09 411.89 407.16 408.77 3,553,161 +0.27(+0.07%)
Jun 11, 2024 408.88 408.91 406.11 408.50 3,608,278 -2.31(-0.56%)
Jun 10, 2024 413.34 413.94 409.27 410.81 2,668,022 -2.91(-0.70%)
Jun 07, 2024 411.28 415.88 409.85 413.72 2,943,075 +2.64(+0.64%)
Jun 06, 2024 410.42 411.24 407.38 411.08 3,446,055 +1.23(+0.30%)
Jun 05, 2024 410.10 410.27 405.77 409.85 2,644,840 +0.32(+0.08%)
Jun 04, 2024 414.85 415.89 406.44 409.53 4,157,549 -5.26(-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.