Skip to main content

Berkshire Hathaway (NY: BRK-B )

455.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 452.75 457.88 452.36 455.90 2,205,681 +2.10(+0.46%)
Oct 08, 2024 455.96 457.56 452.85 453.80 2,233,396 +0.30(+0.07%)
Oct 07, 2024 462.34 462.34 452.41 453.50 3,220,772 -8.47(-1.83%)
Oct 04, 2024 455.01 462.18 453.81 461.97 3,089,259 +9.01(+1.99%)
Oct 03, 2024 455.47 455.97 450.92 452.96 2,564,046 -3.71(-0.81%)
Oct 02, 2024 458.70 458.70 454.19 456.67 2,801,640 -0.74(-0.16%)
Oct 01, 2024 459.11 459.79 454.82 457.41 3,042,287 -2.85(-0.62%)
Sep 30, 2024 458.40 460.63 454.55 460.26 3,635,662 +2.79(+0.61%)
Sep 27, 2024 456.04 458.27 455.04 457.47 2,727,975 +3.29(+0.72%)
Sep 26, 2024 452.74 457.00 451.34 454.18 3,261,147 +1.82(+0.40%)
Sep 25, 2024 454.90 455.81 451.21 452.36 2,843,252 -2.20(-0.48%)
Sep 24, 2024 454.33 455.60 451.77 454.56 3,010,664 -0.42(-0.09%)
Sep 23, 2024 457.31 459.65 453.42 454.98 3,483,483 -0.33(-0.07%)
Sep 20, 2024 457.76 457.95 454.05 455.31 8,541,897 -4.40(-0.96%)
Sep 19, 2024 462.00 462.19 457.25 459.71 3,888,281 +3.11(+0.68%)
Sep 18, 2024 458.08 459.84 454.88 456.60 3,066,842 -0.08(-0.02%)
Sep 17, 2024 453.50 461.10 453.29 456.68 3,822,090 +4.90(+1.08%)
Sep 16, 2024 448.80 452.99 448.34 451.78 3,264,224 +4.17(+0.93%)
Sep 13, 2024 451.58 452.43 447.21 447.61 3,882,618 -3.26(-0.72%)
Sep 12, 2024 454.84 455.00 449.27 450.87 3,853,263 -2.23(-0.49%)
Sep 11, 2024 457.62 457.62 445.25 453.10 5,771,916 -5.82(-1.27%)
Sep 10, 2024 461.82 464.32 456.21 458.92 3,543,522 -0.69(-0.15%)
Sep 09, 2024 463.97 466.00 459.26 459.61 4,568,179 +0.19(+0.04%)
Sep 06, 2024 463.82 468.17 458.55 459.42 4,400,314 -5.50(-1.18%)
Sep 05, 2024 479.43 479.43 462.88 464.92 6,215,094 -13.65(-2.85%)
Sep 04, 2024 478.68 484.82 474.22 478.57 5,314,953 +1.74(+0.36%)
Sep 03, 2024 475.00 482.89 473.72 476.83 7,508,843 +0.91(+0.19%)
Aug 30, 2024 470.52 476.95 470.00 475.92 7,465,837 +7.55(+1.61%)
Aug 29, 2024 467.11 469.85 463.00 468.37 4,457,724 +3.78(+0.81%)
Aug 28, 2024 461.17 466.60 460.78 464.59 4,899,080 +3.96(+0.86%)
Aug 27, 2024 455.94 462.10 454.62 460.63 3,775,091 +6.14(+1.35%)
Aug 26, 2024 455.30 459.27 453.34 454.49 3,576,712 +1.11(+0.24%)
Aug 23, 2024 450.00 453.72 448.81 453.38 2,805,381 +4.35(+0.97%)
Aug 22, 2024 446.30 449.60 444.65 449.03 3,500,705 +2.43(+0.54%)
Aug 21, 2024 449.84 451.28 443.84 446.60 3,235,704 -1.76(-0.39%)
Aug 20, 2024 449.30 450.50 446.38 448.36 2,902,728 -0.41(-0.09%)
Aug 19, 2024 446.01 450.45 445.73 448.77 3,384,920 +4.26(+0.96%)
Aug 16, 2024 441.55 445.20 440.45 444.51 3,345,026 +3.67(+0.83%)
Aug 15, 2024 441.80 442.59 438.72 440.84 3,224,586 +2.37(+0.54%)
Aug 14, 2024 433.00 438.98 431.71 438.47 2,859,506 +6.06(+1.40%)
Aug 13, 2024 431.83 432.81 425.90 432.41 3,471,836 +2.02(+0.47%)
Aug 12, 2024 434.16 434.16 429.01 430.39 2,375,134 -1.28(-0.30%)
Aug 09, 2024 431.92 434.75 430.21 431.67 2,602,647 +0.13(+0.03%)
Aug 08, 2024 429.24 432.26 427.60 431.54 3,149,058 +4.52(+1.06%)
Aug 07, 2024 426.07 433.17 425.60 427.02 4,742,760 +4.88(+1.16%)
Aug 06, 2024 416.41 427.46 415.10 422.14 5,137,268 +8.42(+2.04%)
Aug 05, 2024 413.43 417.82 406.11 413.72 7,703,885 -14.64(-3.42%)
Aug 02, 2024 429.77 436.25 423.49 428.36 4,263,634 -3.45(-0.80%)
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.