Skip to main content

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 (%)
May 31, 2018 194.29 194.29 191.42 191.53 5,765,342 -2.57(-1.32%)
May 30, 2018 191.90 194.90 191.33 194.10 4,307,054 +4.23(+2.23%)
May 29, 2018 192.90 193.00 188.62 189.87 8,911,323 -4.28(-2.20%)
May 25, 2018 194.15 194.15 194.15 0 -0.68(-0.35%)
May 24, 2018 196.06 196.26 193.92 194.83 3,204,913 -1.12(-0.57%)
May 23, 2018 197.40 197.71 194.96 195.95 4,035,800 -2.18(-1.10%)
May 22, 2018 198.02 198.89 197.18 198.13 3,093,534 +0.22(+0.11%)
May 21, 2018 197.77 198.63 197.01 197.91 3,004,775 +1.85(+0.94%)
May 18, 2018 197.52 197.64 195.77 196.06 3,137,104 -1.43(-0.72%)
May 17, 2018 197.74 197.85 196.62 197.49 2,604,143 -0.34(-0.17%)
May 16, 2018 196.86 198.38 196.40 197.83 2,926,619 +0.47(+0.24%)
May 15, 2018 198.79 198.93 196.18 197.36 3,379,642 -1.82(-0.91%)
May 14, 2018 200.00 200.65 198.66 199.18 3,264,592 -0.12(-0.06%)
May 11, 2018 200.62 202.41 198.90 199.30 3,917,729 -1.90(-0.94%)
May 10, 2018 200.43 201.29 198.92 201.20 2,956,812 +1.33(+0.67%)
May 09, 2018 197.00 200.05 196.28 199.87 3,289,527 +3.63(+1.85%)
May 08, 2018 197.40 197.40 194.70 196.24 4,143,963 -0.82(-0.42%)
May 07, 2018 196.00 197.82 195.76 197.06 3,693,025 +1.42(+0.73%)
May 04, 2018 192.04 196.24 190.19 195.64 4,919,141 +4.03(+2.10%)
May 03, 2018 192.81 192.99 189.80 191.61 5,057,111 -1.70(-0.88%)
May 02, 2018 195.07 195.07 192.98 193.31 3,884,811 -1.80(-0.92%)
May 01, 2018 193.76 195.30 192.75 195.11 3,234,742 +1.38(+0.71%)
Apr 30, 2018 197.39 198.10 193.62 193.73 4,247,303 -3.50(-1.77%)
Apr 27, 2018 196.93 197.55 195.83 197.23 2,558,931 +0.20(+0.10%)
Apr 26, 2018 196.63 197.96 196.24 197.03 2,386,818 +0.23(+0.12%)
Apr 25, 2018 196.18 197.36 194.41 196.80 3,204,367 +0.00(+0.00%)
Apr 24, 2018 199.87 200.66 195.23 196.80 3,717,245 -2.62(-1.31%)
Apr 23, 2018 200.22 200.84 198.52 199.42 2,671,474 -0.71(-0.35%)
Apr 20, 2018 200.94 201.00 198.92 200.13 3,705,828 -0.25(-0.12%)
Apr 19, 2018 199.99 201.48 199.20 200.38 2,726,510 +0.87(+0.44%)
Apr 18, 2018 200.24 200.94 199.40 199.51 2,872,748 +0.24(+0.12%)
Apr 17, 2018 199.85 200.66 198.90 199.27 4,658,190 +1.05(+0.53%)
Apr 16, 2018 198.65 199.95 197.55 198.22 3,818,871 +1.22(+0.62%)
Apr 13, 2018 199.60 199.85 196.00 197.00 3,150,934 -1.13(-0.57%)
Apr 12, 2018 196.50 199.60 196.29 198.13 3,707,452 +2.91(+1.49%)
Apr 11, 2018 196.60 197.04 194.92 195.22 3,518,633 -2.58(-1.30%)
Apr 10, 2018 198.16 199.70 197.05 197.80 3,262,579 +2.47(+1.26%)
Apr 09, 2018 196.73 198.63 194.95 195.33 3,872,535 -0.16(-0.08%)
Apr 06, 2018 199.70 199.85 193.74 195.49 5,580,571 -5.36(-2.67%)
Apr 05, 2018 201.17 202.77 200.27 200.85 4,655,164 +0.74(+0.37%)
Apr 04, 2018 194.02 200.53 194.00 200.11 4,098,859 +2.15(+1.09%)
Apr 03, 2018 196.00 198.24 193.98 197.96 4,192,214 +2.96(+1.52%)
Apr 02, 2018 199.01 199.61 192.02 195.00 6,177,686 -4.48(-2.25%)
Mar 29, 2018 199.48 199.48 199.48 0 +2.81(+1.43%)
Mar 28, 2018 196.17 198.72 193.78 196.67 4,388,756 +0.52(+0.27%)
Mar 27, 2018 200.48 201.44 194.44 196.15 5,149,138 -3.19(-1.60%)
Mar 26, 2018 196.90 199.57 195.08 199.34 5,223,428 +6.88(+3.57%)
Mar 23, 2018 198.00 198.29 191.87 192.46 7,257,000 -5.17(-2.62%)
Mar 22, 2018 203.18 203.19 196.99 197.63 7,112,263 -7.20(-3.52%)
Mar 21, 2018 205.38 207.27 204.00 204.83 3,235,573 +0.08(+0.04%)
Mar 20, 2018 204.25 205.60 203.80 204.75 2,939,265 +0.76(+0.37%)
Mar 19, 2018 206.87 207.06 202.64 203.99 4,260,509 -2.97(-1.44%)
Mar 16, 2018 208.56 208.97 206.46 206.96 5,961,775 -0.86(-0.41%)
Mar 15, 2018 208.29 209.32 207.61 207.82 4,127,124 +0.83(+0.40%)
Mar 14, 2018 210.40 210.40 206.23 206.99 4,015,341 -2.14(-1.02%)
Mar 13, 2018 212.69 213.04 208.80 209.13 4,697,843 -2.69(-1.27%)
Mar 12, 2018 213.20 213.36 211.24 211.82 4,967,029 -1.12(-0.53%)
Mar 09, 2018 206.95 213.24 206.25 212.94 5,494,342 +7.65(+3.73%)
Mar 08, 2018 204.32 205.49 203.03 205.29 2,971,727 +0.99(+0.48%)
Mar 07, 2018 204.83 201.75 204.30 3,617,237 -0.25(-0.12%)
Mar 06, 2018 204.86 204.86 202.37 204.55 3,178,992 +1.31(+0.64%)
Mar 05, 2018 199.60 204.13 199.12 203.24 4,040,469 +1.90(+0.94%)
Mar 02, 2018 199.98 201.97 198.98 201.34 5,025,518 -0.19(-0.09%)
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.