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 (%)
Jan 31, 2011 81.93 82.31 81.52 81.75 3,434,645 +0.19(+0.23%)
Jan 28, 2011 83.23 83.35 81.47 81.56 5,263,344 -1.30(-1.57%)
Jan 27, 2011 82.74 83.23 82.65 82.86 2,817,754 -0.21(-0.25%)
Jan 26, 2011 83.33 83.48 82.91 83.07 3,325,340 -0.18(-0.22%)
Jan 25, 2011 82.84 83.27 82.17 83.25 3,863,645 +0.31(+0.37%)
Jan 24, 2011 81.35 83.39 81.29 82.94 7,143,416 +2.49(+3.10%)
Jan 21, 2011 81.18 81.18 80.22 80.45 4,444,617 -0.28(-0.35%)
Jan 20, 2011 80.82 81.37 80.50 80.73 3,676,554 -0.19(-0.23%)
Jan 19, 2011 81.81 81.82 80.50 80.92 3,932,003 -0.90(-1.10%)
Jan 18, 2011 81.52 82.10 81.50 81.82 4,249,358 +0.17(+0.21%)
Jan 14, 2011 80.63 81.67 80.58 81.65 4,787,268 +0.95(+1.18%)
Jan 13, 2011 80.73 80.89 80.29 80.70 3,303,794 -0.04(-0.05%)
Jan 12, 2011 79.92 80.74 79.71 80.74 5,436,460 +1.34(+1.69%)
Jan 11, 2011 79.69 80.02 79.21 79.40 3,481,515 -0.25(-0.31%)
Jan 10, 2011 79.52 79.97 79.14 79.65 3,521,778 -0.09(-0.11%)
Jan 07, 2011 80.61 80.70 79.50 79.74 3,809,842 -0.88(-1.09%)
Jan 06, 2011 80.93 80.98 80.37 80.62 3,937,922 -0.29(-0.36%)
Jan 05, 2011 79.99 80.91 79.80 80.91 4,107,999 +0.74(+0.92%)
Jan 04, 2011 80.33 80.39 79.72 80.17 4,020,358 -0.24(-0.30%)
Jan 03, 2011 80.50 80.84 80.22 80.41 5,573,470 +0.30(+0.37%)
Dec 31, 2010 79.27 80.11 79.20 80.11 2,935,348 +0.71(+0.89%)
Dec 30, 2010 80.05 80.05 79.29 79.40 2,508,578 -0.49(-0.61%)
Dec 29, 2010 79.93 80.06 79.75 79.89 1,816,054 -0.10(-0.13%)
Dec 28, 2010 80.14 80.22 79.87 79.99 1,792,438 -0.17(-0.21%)
Dec 27, 2010 79.81 80.18 79.58 80.16 2,218,758 +0.30(+0.38%)
Dec 23, 2010 80.11 80.11 79.67 79.86 2,607,610 -0.28(-0.35%)
Dec 22, 2010 80.41 80.74 79.80 80.14 3,737,512 -0.35(-0.43%)
Dec 21, 2010 79.70 80.58 79.59 80.49 4,024,265 +0.92(+1.16%)
Dec 20, 2010 79.95 80.03 79.30 79.57 3,206,285 -0.38(-0.48%)
Dec 17, 2010 79.73 80.05 79.32 79.95 6,829,684 +0.07(+0.09%)
Dec 16, 2010 79.61 79.93 79.20 79.88 3,950,691 +0.33(+0.41%)
Dec 15, 2010 79.96 80.17 79.48 79.55 4,341,477 -0.69(-0.86%)
Dec 14, 2010 80.33 80.66 79.91 80.24 3,183,503 -0.10(-0.12%)
Dec 13, 2010 80.66 80.88 80.16 80.34 4,014,659 -0.34(-0.42%)
Dec 10, 2010 80.47 80.72 79.84 80.68 3,627,395 +0.19(+0.24%)
Dec 09, 2010 80.66 80.75 79.85 80.49 3,846,400 -0.05(-0.06%)
Dec 08, 2010 79.77 80.54 79.50 80.54 3,890,101 +0.67(+0.84%)
Dec 07, 2010 80.84 81.15 79.79 79.87 4,981,719 -0.51(-0.63%)
Dec 06, 2010 80.73 81.39 80.21 80.38 2,399,100 -0.52(-0.64%)
Dec 03, 2010 80.80 81.17 80.20 80.90 4,085,400 -0.52(-0.64%)
Dec 02, 2010 80.94 81.42 80.76 81.42 4,911,494 +0.74(+0.92%)
Dec 01, 2010 80.72 81.92 80.25 80.68 6,657,715 +1.00(+1.26%)
Nov 30, 2010 79.06 80.58 79.05 79.68 6,805,614 +0.17(+0.21%)
Nov 29, 2010 79.04 79.89 78.82 79.51 4,088,339 -0.25(-0.31%)
Nov 26, 2010 79.41 79.86 79.40 79.76 1,849,731 -0.54(-0.67%)
Nov 24, 2010 79.98 80.30 80.30 80.30 3,291,848 +0.71(+0.89%)
Nov 23, 2010 79.49 79.90 79.02 79.59 4,322,292 -0.41(-0.51%)
Nov 22, 2010 80.11 80.55 79.70 80.00 3,514,801 -0.77(-0.95%)
Nov 19, 2010 80.52 81.03 80.30 80.77 4,219,282 -0.09(-0.11%)
Nov 18, 2010 80.20 80.97 80.03 80.86 3,925,723 +1.33(+1.67%)
Nov 17, 2010 80.13 80.33 79.52 79.53 3,754,508 -0.38(-0.48%)
Nov 16, 2010 80.06 80.30 79.65 79.91 5,644,880 -0.48(-0.60%)
Nov 15, 2010 80.48 80.99 80.07 80.39 3,626,265 +0.14(+0.17%)
Nov 12, 2010 80.95 80.96 80.16 80.25 3,351,923 -0.88(-1.08%)
Nov 11, 2010 81.30 81.60 80.90 81.13 2,957,063 -0.48(-0.59%)
Nov 10, 2010 80.64 82.17 80.64 81.61 5,663,067 +0.76(+0.94%)
Nov 09, 2010 82.27 82.41 80.60 80.85 5,320,234 -1.47(-1.79%)
Nov 08, 2010 83.05 83.27 81.89 82.32 4,947,204 -1.40(-1.67%)
Nov 05, 2010 82.64 83.80 82.46 83.72 6,013,201 +0.76(+0.92%)
Nov 04, 2010 82.15 83.09 81.69 82.96 7,622,610 +1.69(+2.08%)
Nov 03, 2010 80.79 81.50 80.24 81.27 4,399,148 +0.85(+1.06%)
Nov 02, 2010 80.32 80.61 80.00 80.42 3,799,814 +0.52(+0.65%)
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.