Berkshire Hathaway (NY: BRK-B )

404.09 +0.19 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 403.00 405.87 401.58 404.09 3,427,816 +0.19(+0.05%)
May 28, 2024 408.24 408.24 401.87 403.90 3,321,408 -3.51(-0.86%)
May 24, 2024 406.90 407.96 405.50 407.41 2,068,923 +1.53(+0.38%)
May 23, 2024 413.25 413.25 404.87 405.88 3,426,517 -8.11(-1.96%)
May 22, 2024 414.95 417.26 412.96 413.99 2,669,255 -0.38(-0.09%)
May 21, 2024 413.59 415.70 412.56 414.37 2,739,612 +1.37(+0.33%)
May 20, 2024 417.04 417.28 412.62 413.00 3,490,432 -3.94(-0.94%)
May 17, 2024 413.98 417.33 413.70 416.94 3,018,345 +3.82(+0.92%)
May 16, 2024 413.80 416.34 412.91 413.12 3,551,010 +0.36(+0.09%)
May 15, 2024 410.51 413.40 410.10 412.76 2,856,631 +2.52(+0.61%)
May 14, 2024 410.45 411.56 408.17 410.24 2,673,193 -0.98(-0.24%)
May 13, 2024 414.06 414.30 410.19 411.22 2,710,690 -0.83(-0.20%)
May 10, 2024 409.85 412.38 409.20 412.05 3,087,839 +3.23(+0.79%)
May 09, 2024 406.25 408.87 405.46 408.82 2,357,578 +2.45(+0.60%)
May 08, 2024 406.47 407.23 403.75 406.37 2,399,372 +0.23(+0.06%)
May 07, 2024 406.93 407.26 403.61 406.14 3,084,531 +1.22(+0.30%)
May 06, 2024 403.96 405.15 399.26 404.92 3,919,453 +4.05(+1.01%)
May 03, 2024 404.50 404.50 399.21 400.87 4,131,017 +0.27(+0.07%)
May 02, 2024 401.00 401.56 397.88 400.60 2,714,751 +2.02(+0.51%)
May 01, 2024 396.61 402.32 396.35 398.58 2,605,220 +1.85(+0.47%)
Apr 30, 2024 400.58 400.60 396.37 396.73 3,073,258 -4.23(-1.05%)
Apr 29, 2024 402.66 404.87 400.08 400.96 2,364,636 -1.14(-0.28%)
Apr 26, 2024 403.92 404.75 401.41 402.10 3,025,408 -2.81(-0.69%)
Apr 25, 2024 404.85 406.14 400.35 404.91 2,672,072 -1.04(-0.26%)
Apr 24, 2024 407.10 407.62 403.88 405.95 2,508,003 -2.79(-0.68%)
Apr 23, 2024 410.25 410.72 405.64 408.74 2,287,863 -0.04(-0.01%)
Apr 22, 2024 406.84 411.35 406.25 408.78 2,981,044 +3.70(+0.91%)
Apr 19, 2024 401.04 405.57 400.17 405.08 3,999,921 +5.19(+1.30%)
Apr 18, 2024 399.70 402.99 399.10 399.89 2,670,275 +2.15(+0.54%)
Apr 17, 2024 398.94 399.28 395.66 397.74 2,466,128 +0.82(+0.21%)
Apr 16, 2024 400.97 401.25 396.50 396.92 3,437,293 -3.34(-0.83%)
Apr 15, 2024 406.99 409.06 399.86 400.26 3,003,282 -3.00(-0.74%)
Apr 12, 2024 405.00 407.21 401.44 403.26 3,469,730 -4.35(-1.07%)
Apr 11, 2024 408.40 411.15 404.05 407.61 2,891,625 -1.50(-0.37%)
Apr 10, 2024 412.74 413.56 407.53 409.11 3,124,445 -5.58(-1.35%)
Apr 09, 2024 416.58 417.32 412.12 414.69 2,233,773 -1.28(-0.31%)
Apr 08, 2024 418.32 418.57 415.62 415.97 2,486,337 -2.65(-0.63%)
Apr 05, 2024 416.56 419.27 415.41 418.62 2,739,589 +3.30(+0.79%)
Apr 04, 2024 423.84 424.52 414.55 415.32 3,802,327 -4.92(-1.17%)
Apr 03, 2024 419.00 421.91 418.52 420.24 2,741,562 +1.32(+0.32%)
Apr 02, 2024 419.75 421.01 418.08 418.92 3,175,068 -1.28(-0.30%)
Apr 01, 2024 421.49 421.66 417.81 420.20 2,717,028 -0.32(-0.08%)
Mar 28, 2024 417.80 421.44 415.85 420.52 4,387,946 +3.59(+0.86%)
Mar 27, 2024 413.65 417.21 413.40 416.93 2,928,660 +5.36(+1.30%)
Mar 26, 2024 410.00 412.66 408.60 411.57 2,936,481 +1.65(+0.40%)
Mar 25, 2024 410.67 411.06 408.92 409.92 2,808,697 -1.68(-0.41%)
Mar 22, 2024 413.00 414.35 411.40 411.60 3,000,548 -2.18(-0.53%)
Mar 21, 2024 416.70 417.82 413.51 413.78 3,415,527 -2.33(-0.56%)
Mar 20, 2024 412.02 416.31 411.55 416.11 2,934,473 +4.35(+1.06%)
Mar 19, 2024 409.08 412.19 408.09 411.76 2,807,510 +3.35(+0.82%)
Mar 18, 2024 408.70 410.60 406.00 408.41 3,777,419 +0.28(+0.07%)
Mar 15, 2024 404.27 408.46 402.50 408.13 7,558,260 +1.40(+0.34%)
Mar 14, 2024 409.08 409.08 403.34 406.73 3,739,162 -1.40(-0.34%)
Mar 13, 2024 405.30 409.00 404.15 408.13 3,585,735 +3.15(+0.78%)
Mar 12, 2024 406.78 407.20 404.10 404.98 2,620,540 +0.22(+0.05%)
Mar 11, 2024 403.30 405.01 402.74 404.76 2,437,381 +1.61(+0.40%)
Mar 08, 2024 401.08 403.36 400.01 403.15 3,417,866 +0.76(+0.19%)
Mar 07, 2024 406.11 406.40 399.57 402.39 4,181,271 -1.57(-0.39%)
Mar 06, 2024 402.18 407.44 401.69 403.96 3,839,217 +3.22(+0.80%)
Mar 05, 2024 402.55 403.33 398.78 400.74 4,711,771 -2.65(-0.66%)
Mar 04, 2024 405.00 405.95 401.43 403.39 4,179,445 -3.72(-0.91%)
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.