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 30, 2011 76.56 76.90 76.30 76.30 2,397,091 -0.60(-0.78%)
Dec 29, 2011 76.89 77.00 76.29 76.90 3,128,484 +0.38(+0.50%)
Dec 28, 2011 77.30 77.41 76.30 76.52 3,484,161 -0.71(-0.92%)
Dec 27, 2011 77.48 78.05 77.01 77.23 2,829,294 -0.51(-0.66%)
Dec 23, 2011 76.95 77.80 76.71 77.74 2,937,093 +1.52(+1.99%)
Dec 21, 2011 76.34 76.34 75.50 76.22 4,887,187 +0.12(+0.16%)
Dec 20, 2011 74.98 76.44 74.69 76.10 7,371,476 +2.06(+2.78%)
Dec 19, 2011 75.06 75.33 73.73 74.04 5,273,210 -1.09(-1.45%)
Dec 16, 2011 75.50 75.70 74.60 75.13 9,269,761 +0.23(+0.31%)
Dec 15, 2011 76.24 76.44 74.84 74.90 5,344,079 -0.62(-0.82%)
Dec 14, 2011 75.38 76.10 74.86 75.52 6,807,751 -0.34(-0.45%)
Dec 13, 2011 76.56 76.90 75.02 75.86 6,738,097 -0.41(-0.54%)
Dec 12, 2011 76.94 77.01 75.67 76.27 5,586,002 -1.34(-1.73%)
Dec 09, 2011 77.51 78.00 77.19 77.61 5,560,169 +0.67(+0.87%)
Dec 08, 2011 77.82 77.99 76.66 76.94 5,833,462 -1.78(-2.26%)
Dec 07, 2011 77.82 78.90 76.96 78.72 5,414,069 +0.57(+0.73%)
Dec 06, 2011 78.08 78.79 77.25 78.15 4,222,252 +0.04(+0.05%)
Dec 05, 2011 78.25 78.84 77.23 78.11 5,457,570 +0.67(+0.87%)
Dec 02, 2011 78.53 78.90 77.32 77.44 5,031,927 -0.37(-0.48%)
Dec 01, 2011 78.21 78.40 77.38 77.81 4,769,770 -0.95(-1.21%)
Nov 30, 2011 76.66 79.01 76.20 78.76 10,922,836 +3.63(+4.83%)
Nov 29, 2011 75.87 75.87 75.01 75.13 4,009,164 -0.35(-0.46%)
Nov 28, 2011 74.40 75.72 74.15 75.48 6,463,472 +2.59(+3.55%)
Nov 25, 2011 72.77 73.53 72.60 72.89 2,770,838 +0.14(+0.19%)
Nov 23, 2011 73.78 73.91 72.72 72.75 6,464,138 -1.61(-2.17%)
Nov 22, 2011 74.15 75.29 74.10 74.36 4,368,414 +0.04(+0.05%)
Nov 21, 2011 74.10 74.97 73.90 74.32 5,980,798 -1.05(-1.39%)
Nov 18, 2011 74.90 75.62 74.57 75.37 5,781,408 +1.07(+1.44%)
Nov 17, 2011 74.72 75.67 73.90 74.30 6,268,440 -0.37(-0.50%)
Nov 16, 2011 75.50 76.00 74.51 74.67 6,356,837 -1.26(-1.66%)
Nov 15, 2011 75.46 76.58 75.23 75.93 4,198,132 +0.07(+0.09%)
Nov 14, 2011 76.51 76.89 75.51 75.86 4,372,370 -1.11(-1.44%)
Nov 11, 2011 76.89 77.13 76.28 76.97 4,848,840 +0.98(+1.29%)
Nov 10, 2011 76.47 76.51 75.29 75.99 4,401,535 +0.59(+0.78%)
Nov 09, 2011 76.85 77.07 75.23 75.40 8,536,361 -2.76(-3.53%)
Nov 08, 2011 77.50 78.40 76.62 78.16 5,377,450 +1.06(+1.37%)
Nov 07, 2011 77.48 77.49 76.03 77.10 4,353,587 -0.14(-0.18%)
Nov 04, 2011 78.15 78.19 76.86 77.24 5,581,486 -1.58(-2.00%)
Nov 03, 2011 78.16 79.00 76.77 78.82 6,364,375 +1.33(+1.72%)
Nov 02, 2011 76.62 77.79 76.14 77.49 5,980,831 +1.97(+2.61%)
Nov 01, 2011 76.12 76.85 75.34 75.52 9,441,673 -2.34(-3.01%)
Oct 31, 2011 78.53 79.72 77.80 77.86 6,538,100 -2.10(-2.63%)
Oct 28, 2011 79.74 80.01 79.04 79.96 6,529,590 -0.53(-0.66%)
Oct 27, 2011 79.68 80.58 79.01 80.49 12,207,673 +2.47(+3.17%)
Oct 26, 2011 76.77 78.47 75.89 78.02 8,236,064 +2.28(+3.01%)
Oct 25, 2011 76.79 76.87 75.31 75.74 6,160,146 -1.50(-1.94%)
Oct 24, 2011 77.40 77.72 76.54 77.24 5,440,191 -0.21(-0.27%)
Oct 21, 2011 76.30 77.50 75.92 77.45 8,062,237 +1.58(+2.08%)
Oct 20, 2011 74.39 76.00 74.23 75.87 6,252,522 +1.76(+2.37%)
Oct 19, 2011 74.76 75.75 73.88 74.11 5,615,074 -0.96(-1.28%)
Oct 18, 2011 72.97 75.50 72.86 75.07 8,160,663 +2.18(+2.99%)
Oct 17, 2011 73.95 74.32 72.55 72.89 5,838,364 -1.86(-2.49%)
Oct 14, 2011 74.81 74.89 73.75 74.75 5,024,133 +0.70(+0.95%)
Oct 13, 2011 73.93 74.62 73.39 74.05 5,616,790 -0.66(-0.88%)
Oct 12, 2011 74.01 75.33 73.33 74.71 8,186,863 +1.30(+1.77%)
Oct 11, 2011 73.68 74.27 72.89 73.41 5,222,694 -0.70(-0.94%)
Oct 10, 2011 73.13 74.41 72.78 74.11 6,998,339 +2.41(+3.36%)
Oct 07, 2011 73.62 73.74 71.64 71.70 8,022,795 -1.93(-2.62%)
Oct 06, 2011 72.57 73.76 72.30 73.63 7,232,205 +0.40(+0.55%)
Oct 05, 2011 73.15 73.45 71.53 73.23 8,652,562 +0.06(+0.08%)
Oct 04, 2011 69.07 73.55 69.07 73.17 13,389,198 +3.11(+4.44%)
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.