Skip to main content

Berkshire Hathaway (NY: BRK-B )

312.50 +3.86 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 311.27 314.39 310.98 312.50 4,473,708 +3.86(+1.25%)
May 25, 2022 308.59 310.99 305.92 308.64 3,705,365 -0.53(-0.17%)
May 24, 2022 309.39 310.31 303.75 309.17 3,660,214 -1.03(-0.33%)
May 23, 2022 307.38 312.44 306.62 310.20 4,143,229 +6.15(+2.02%)
May 20, 2022 307.05 307.46 298.11 304.05 5,513,932 -0.10(-0.03%)
May 19, 2022 303.93 306.31 301.21 304.15 4,742,337 -2.49(-0.81%)
May 18, 2022 312.94 314.17 305.57 306.64 4,422,431 -7.96(-2.53%)
May 17, 2022 315.21 315.23 312.10 314.60 4,177,916 +5.31(+1.72%)
May 16, 2022 310.28 311.95 307.13 309.29 3,700,005 -1.07(-0.34%)
May 13, 2022 311.25 312.47 307.90 310.36 3,771,583 +2.30(+0.75%)
May 12, 2022 307.95 309.07 302.55 308.06 5,682,474 -3.48(-1.12%)
May 11, 2022 313.17 317.55 311.01 311.54 4,254,712 -0.99(-0.32%)
May 10, 2022 315.96 318.11 310.24 312.53 4,800,464 -0.43(-0.14%)
May 09, 2022 315.35 316.92 311.56 312.96 4,940,253 -5.92(-1.86%)
May 06, 2022 317.99 320.37 314.19 318.88 4,200,143 +0.20(+0.06%)
May 05, 2022 325.85 325.85 315.16 318.68 5,265,570 -8.12(-2.48%)
May 04, 2022 319.10 327.28 318.00 326.80 4,271,592 +7.81(+2.45%)
May 03, 2022 319.42 323.58 317.67 318.99 3,875,414 +0.80(+0.25%)
May 02, 2022 324.11 324.37 311.74 318.19 6,803,201 -4.64(-1.44%)
Apr 29, 2022 330.19 330.64 320.50 322.83 5,725,081 -8.44(-2.55%)
Apr 28, 2022 331.53 332.06 327.83 331.27 3,847,109 +1.69(+0.51%)
Apr 27, 2022 330.60 333.13 328.43 329.58 3,726,803 -1.07(-0.32%)
Apr 26, 2022 333.53 337.39 330.36 330.65 4,608,584 -6.30(-1.87%)
Apr 25, 2022 332.30 337.85 328.53 336.95 5,980,185 +1.39(+0.41%)
Apr 22, 2022 342.94 343.21 335.11 335.56 5,009,855 -8.04(-2.34%)
Apr 21, 2022 350.86 342.96 343.60 4,033,979 -5.22(-1.50%)
Apr 20, 2022 350.00 350.59 347.70 348.82 3,711,336 +0.32(+0.09%)
Apr 19, 2022 347.00 349.13 345.85 348.50 3,396,740 +1.85(+0.53%)
Apr 18, 2022 344.45 347.19 343.58 346.65 2,517,712 +2.32(+0.67%)
Apr 14, 2022 346.16 347.56 344.14 344.33 3,285,535 -1.89(-0.55%)
Apr 13, 2022 349.46 350.72 345.25 346.22 3,435,828 -3.52(-1.01%)
Apr 12, 2022 352.26 354.00 348.39 349.74 3,550,402 -2.28(-0.65%)
Apr 11, 2022 352.98 354.33 349.34 352.02 3,129,398 -1.08(-0.31%)
Apr 08, 2022 348.93 353.85 347.73 353.10 4,495,408 +6.59(+1.90%)
Apr 07, 2022 346.22 347.67 342.40 346.51 3,816,584 +1.80(+0.52%)
Apr 06, 2022 341.17 346.97 340.55 344.71 4,547,899 -0.09(-0.03%)
Apr 05, 2022 345.77 349.44 344.28 344.80 4,247,198 -0.63(-0.18%)
Apr 04, 2022 352.00 352.24 344.31 345.43 5,093,374 -6.45(-1.83%)
Apr 01, 2022 353.65 354.58 349.02 351.88 4,126,295 -1.03(-0.29%)
Mar 31, 2022 359.00 360.00 352.32 352.91 6,072,100 -4.70(-1.31%)
Mar 30, 2022 354.66 357.85 351.84 357.61 3,912,631 +2.49(+0.70%)
Mar 29, 2022 361.39 362.10 352.55 355.12 5,005,798 -4.45(-1.24%)
Mar 28, 2022 360.59 361.38 355.53 359.57 4,174,417 +0.81(+0.23%)
Mar 25, 2022 353.90 359.01 353.60 358.76 4,586,011 +6.39(+1.81%)
Mar 24, 2022 351.50 352.57 349.13 352.37 3,946,885 +4.21(+1.21%)
Mar 23, 2022 349.13 350.79 346.25 348.16 5,643,649 -1.77(-0.51%)
Mar 22, 2022 351.01 354.95 348.90 349.93 5,793,361 +0.27(+0.08%)
Mar 21, 2022 344.99 351.21 344.30 349.66 6,428,501 +7.25(+2.12%)
Mar 18, 2022 344.12 346.87 339.27 342.41 8,898,543 -2.56(-0.74%)
Mar 17, 2022 337.00 345.13 336.20 344.97 7,272,577 +8.86(+2.64%)
Mar 16, 2022 335.11 337.34 331.71 336.11 5,932,483 +3.56(+1.07%)
Mar 15, 2022 332.70 334.58 329.38 332.55 6,929,765 +2.57(+0.78%)
Mar 14, 2022 328.65 333.48 327.65 329.98 5,968,190 +3.38(+1.03%)
Mar 11, 2022 326.53 331.49 326.23 326.60 5,138,411 +1.30(+0.40%)
Mar 10, 2022 322.49 325.70 321.58 325.30 3,843,556 -0.10(-0.03%)
Mar 09, 2022 326.59 327.47 322.57 325.40 5,878,697 +6.88(+2.16%)
Mar 08, 2022 325.30 327.29 318.03 318.52 7,909,762 -4.20(-1.30%)
Mar 07, 2022 325.68 326.15 320.35 322.72 5,875,811 -2.62(-0.81%)
Mar 04, 2022 322.66 325.61 320.12 325.34 4,907,039 -2.40(-0.73%)
Mar 03, 2022 326.63 329.47 323.88 327.74 4,594,381 +4.10(+1.27%)
Mar 02, 2022 319.48 325.75 318.12 323.64 4,506,148 +6.80(+2.15%)
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.