Berkshire Hathaway (NY: BRK-B )

227.36 USD -4.21 (-1.82%)
Official Closing Price Updated: 7:59 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 230.00 230.00 226.10 227.36 8,226,807 -4.21(-1.82%)
Jan 26, 2021 233.00 233.50 231.33 231.57 3,944,590 -1.44(-0.62%)
Jan 25, 2021 231.67 233.52 230.45 233.01 5,097,752 +0.09(+0.04%)
Jan 22, 2021 232.50 233.83 232.21 232.92 4,465,000 -1.24(-0.53%)
Jan 21, 2021 235.22 236.20 234.08 234.16 4,317,277 -0.60(-0.26%)
Jan 20, 2021 234.00 235.20 233.24 234.76 4,862,689 +0.21(+0.09%)
Jan 19, 2021 234.64 236.24 231.70 234.55 5,502,125 +1.06(+0.45%)
Jan 15, 2021 234.10 234.59 231.91 233.49 5,226,400 -1.53(-0.65%)
Jan 14, 2021 234.79 235.70 233.84 235.02 4,528,746 +0.51(+0.22%)
Jan 13, 2021 232.00 234.95 231.71 234.51 3,827,525 +1.48(+0.64%)
Jan 12, 2021 233.31 233.98 231.70 233.03 5,616,593 -0.40(-0.17%)
Jan 11, 2021 231.22 233.92 231.02 233.43 3,881,997 -0.60(-0.26%)
Jan 08, 2021 233.54 234.60 231.72 234.03 4,850,600 +1.15(+0.49%)
Jan 07, 2021 232.78 233.96 231.33 232.88 4,691,590 +2.61(+1.13%)
Jan 06, 2021 229.49 232.68 227.55 230.27 9,009,414 +2.80(+1.23%)
Jan 05, 2021 228.21 230.10 226.85 227.47 5,524,892 -0.98(-0.43%)
Jan 04, 2021 231.73 231.87 226.85 228.45 7,404,901 -3.42(-1.47%)
Dec 31, 2020 231.87 231.87 231.87 3,257,393 +2.22(+0.97%)
Dec 30, 2020 229.54 230.59 229.08 229.65 3,257,393 +0.08(+0.03%)
Dec 29, 2020 230.50 231.10 229.10 229.57 3,799,538 +1.16(+0.51%)
Dec 28, 2020 228.09 230.15 227.36 228.41 3,505,476 +1.88(+0.83%)
Dec 24, 2020 224.60 227.12 224.21 226.53 2,386,900 +2.29(+1.02%)
Dec 23, 2020 222.63 224.91 222.61 224.24 4,983,771 +2.36(+1.06%)
Dec 22, 2020 223.58 223.75 221.76 221.88 6,157,283 -1.61(-0.72%)
Dec 21, 2020 221.43 224.20 221.26 223.49 7,372,498 +0.06(+0.03%)
Dec 18, 2020 224.79 225.20 221.68 223.43 20,672,700 -1.25(-0.56%)
Dec 17, 2020 222.51 225.02 221.67 224.68 7,388,031 +2.77(+1.25%)
Dec 16, 2020 225.48 225.48 221.82 221.91 7,537,393 -2.47(-1.10%)
Dec 15, 2020 224.83 225.86 222.73 224.38 5,167,982 +1.53(+0.69%)
Dec 14, 2020 227.68 228.06 222.36 222.85 6,541,562 -3.54(-1.56%)
Dec 11, 2020 225.20 226.73 224.60 226.39 4,028,300 -0.96(-0.42%)
Dec 10, 2020 226.45 227.87 225.73 227.35 4,567,355 -0.16(-0.07%)
Dec 09, 2020 228.57 228.90 226.63 227.51 4,873,668 -0.68(-0.30%)
Dec 08, 2020 227.46 228.74 226.61 228.19 4,587,233 -1.05(-0.46%)
Dec 07, 2020 231.26 231.26 228.10 229.24 4,735,634 -2.11(-0.91%)
Dec 04, 2020 230.24 231.89 230.24 231.35 4,753,000 +0.33(+0.14%)
Dec 03, 2020 230.00 231.50 228.87 231.02 4,694,536 +0.60(+0.26%)
Dec 02, 2020 229.80 230.59 228.31 230.42 4,679,062 +0.74(+0.32%)
Dec 01, 2020 230.23 231.98 229.34 229.68 4,442,347 +0.77(+0.34%)
Nov 30, 2020 231.19 231.29 228.16 228.91 5,989,000 -2.64(-1.14%)
Nov 27, 2020 233.10 234.17 230.45 231.55 1,935,800 -1.58(-0.68%)
Nov 25, 2020 233.92 234.00 232.01 233.13 3,249,800 -0.79(-0.34%)
Nov 24, 2020 232.45 234.99 231.24 233.92 4,712,736 +4.38(+1.91%)
Nov 23, 2020 229.77 230.50 228.04 229.54 3,630,152 +2.53(+1.11%)
Nov 20, 2020 228.78 229.72 226.77 227.01 4,028,400 -2.52(-1.10%)
Nov 19, 2020 229.67 229.97 227.62 229.53 4,621,860 -0.54(-0.23%)
Nov 18, 2020 233.57 234.48 230.00 230.07 4,741,188 -3.09(-1.33%)
Nov 17, 2020 231.93 234.97 230.01 233.16 5,038,381 +0.06(+0.03%)
Nov 16, 2020 230.58 233.46 229.86 233.10 5,766,637 +5.68(+2.50%)
Nov 13, 2020 226.50 228.15 225.29 227.42 4,790,800 +2.70(+1.20%)
Nov 12, 2020 225.01 225.88 223.18 224.72 5,109,826 -2.65(-1.17%)
Nov 11, 2020 228.50 228.98 225.47 227.37 4,786,184 -1.11(-0.49%)
Nov 10, 2020 221.82 228.61 220.94 228.48 7,057,270 +6.98(+3.15%)
Nov 09, 2020 222.21 225.23 218.01 221.50 11,340,684 +12.65(+6.06%)
Nov 06, 2020 208.45 210.26 207.59 208.85 4,324,600 +1.40(+0.67%)
Nov 05, 2020 208.69 210.86 206.97 207.45 5,934,139 +1.28(+0.62%)
Nov 04, 2020 206.59 210.15 204.78 206.17 5,974,362 -0.46(-0.22%)
Nov 03, 2020 206.93 209.80 206.36 206.63 5,469,895 +2.32(+1.14%)
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.