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 31, 2014 152.20 150.15 150.15 150.15 3,324,800 -1.94(-1.28%)
Dec 30, 2014 151.35 152.22 151.19 152.09 2,108,873 +0.04(+0.03%)
Dec 29, 2014 151.02 152.26 151.02 152.05 3,222,663 +0.70(+0.46%)
Dec 26, 2014 151.66 152.13 151.25 151.35 1,934,785 -0.19(-0.13%)
Dec 24, 2014 152.43 151.54 151.54 151.54 1,612,200 -0.21(-0.14%)
Dec 23, 2014 152.19 152.70 151.68 151.75 3,479,067 -0.15(-0.10%)
Dec 22, 2014 151.98 152.55 151.09 151.90 5,938,318 +0.34(+0.22%)
Dec 19, 2014 152.33 152.66 150.83 151.56 9,392,867 -1.11(-0.73%)
Dec 18, 2014 151.16 152.74 150.15 152.67 7,851,137 +4.22(+2.84%)
Dec 17, 2014 145.76 148.63 145.53 148.45 4,845,060 +3.17(+2.18%)
Dec 16, 2014 145.37 148.73 145.00 145.28 5,019,592 -0.84(-0.57%)
Dec 15, 2014 147.97 148.42 144.75 146.12 4,730,648 -0.34(-0.23%)
Dec 12, 2014 149.31 149.89 146.30 146.46 5,208,802 -3.67(-2.44%)
Dec 11, 2014 149.79 151.27 149.50 150.13 3,627,529 +1.05(+0.70%)
Dec 10, 2014 150.36 151.26 148.82 149.08 6,573,960 -1.38(-0.92%)
Dec 09, 2014 151.45 151.45 148.91 150.46 4,569,577 -1.48(-0.97%)
Dec 08, 2014 150.88 152.94 150.65 151.94 5,266,337 +1.26(+0.84%)
Dec 05, 2014 150.38 150.49 150.10 150.68 2,780,347 +0.63(+0.42%)
Dec 04, 2014 149.96 150.15 149.23 150.05 2,419,630 +0.32(+0.21%)
Dec 03, 2014 150.15 150.49 149.51 149.73 3,004,580 -0.14(-0.09%)
Dec 02, 2014 149.28 150.00 148.66 149.87 3,180,780 +1.35(+0.91%)
Dec 01, 2014 148.61 149.94 148.18 148.52 3,317,240 -0.17(-0.11%)
Nov 28, 2014 148.55 149.49 148.37 148.69 2,281,990 +0.50(+0.34%)
Nov 26, 2014 148.11 148.19 148.19 148.19 2,114,400 +0.38(+0.26%)
Nov 25, 2014 147.50 148.01 147.38 147.81 3,749,522 +0.54(+0.37%)
Nov 24, 2014 147.11 147.42 146.70 147.27 3,424,119 +0.57(+0.39%)
Nov 21, 2014 147.01 147.15 146.21 146.70 3,418,748 +0.98(+0.67%)
Nov 20, 2014 145.14 145.75 145.04 145.72 2,049,863 +0.07(+0.05%)
Nov 19, 2014 145.86 146.08 145.03 145.65 2,371,397 -0.16(-0.11%)
Nov 18, 2014 145.74 146.40 145.29 145.81 2,636,679 +0.44(+0.30%)
Nov 17, 2014 145.53 145.68 144.70 145.37 2,426,397 -0.15(-0.10%)
Nov 14, 2014 146.35 146.48 145.06 145.52 2,704,255 -0.77(-0.53%)
Nov 13, 2014 145.70 146.29 145.53 146.29 3,056,317 +0.77(+0.53%)
Nov 12, 2014 144.92 145.75 144.70 145.52 3,015,417 +0.57(+0.39%)
Nov 11, 2014 145.46 145.69 144.75 144.95 2,905,396 -0.10(-0.07%)
Nov 10, 2014 143.95 145.07 143.81 145.05 3,612,074 +1.44(+1.00%)
Nov 07, 2014 143.76 143.99 142.87 143.61 3,235,432 +0.32(+0.22%)
Nov 06, 2014 143.25 143.46 142.23 143.29 2,715,013 +0.37(+0.26%)
Nov 05, 2014 143.21 143.48 141.85 142.92 2,873,844 +0.74(+0.52%)
Nov 04, 2014 141.06 142.24 140.88 142.18 3,507,905 +1.37(+0.97%)
Nov 03, 2014 140.88 140.91 139.55 140.81 3,047,868 +0.65(+0.46%)
Oct 31, 2014 140.90 141.52 139.36 140.16 5,712,653 +0.62(+0.44%)
Oct 30, 2014 139.41 139.91 138.75 139.54 3,513,824 -0.45(-0.32%)
Oct 29, 2014 140.53 140.67 138.95 139.99 3,483,960 -0.47(-0.33%)
Oct 28, 2014 140.00 140.46 139.50 140.46 3,885,968 +0.93(+0.67%)
Oct 27, 2014 139.19 139.65 139.40 139.53 2,812,272 +0.13(+0.09%)
Oct 24, 2014 138.65 139.52 138.37 139.40 2,924,572 +0.72(+0.52%)
Oct 23, 2014 139.20 139.53 138.39 138.68 3,907,037 +1.03(+0.75%)
Oct 22, 2014 139.34 139.48 137.60 137.65 4,023,414 -1.32(-0.95%)
Oct 21, 2014 138.07 138.98 137.35 138.97 4,183,292 +1.74(+1.27%)
Oct 20, 2014 137.07 137.46 136.41 137.23 3,245,559 +0.14(+0.10%)
Oct 17, 2014 136.06 137.67 135.52 137.09 5,183,738 +2.39(+1.77%)
Oct 16, 2014 133.03 135.65 132.10 134.70 5,038,597 -0.94(-0.69%)
Oct 15, 2014 136.59 136.78 132.03 135.64 8,595,006 -1.75(-1.27%)
Oct 14, 2014 137.00 138.90 136.50 137.39 5,019,767 +1.01(+0.74%)
Oct 13, 2014 136.60 137.98 136.31 136.38 4,383,969 -0.38(-0.28%)
Oct 10, 2014 136.90 139.45 136.73 136.76 4,839,713 -0.33(-0.24%)
Oct 09, 2014 140.29 140.29 137.07 137.09 6,592,608 -2.85(-2.04%)
Oct 08, 2014 136.75 140.20 136.60 139.94 4,842,288 +3.22(+2.36%)
Oct 07, 2014 138.66 138.84 136.71 136.72 3,286,596 -2.44(-1.75%)
Oct 06, 2014 140.25 140.46 138.63 139.16 3,464,447 -0.34(-0.24%)
Oct 03, 2014 138.41 139.66 138.16 139.50 3,940,663 +1.86(+1.35%)
Oct 02, 2014 136.61 138.14 136.61 137.64 4,596,274 +1.02(+0.75%)
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.