Berkshire Hathaway (NY: BRK-B )

282.59 USD -1.62 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 282.83 283.51 281.57 282.59 3,551,987 -1.62(-0.57%)
Oct 15, 2021 283.94 284.97 282.27 284.21 4,315,881 +2.57(+0.91%)
Oct 14, 2021 280.81 282.38 279.30 281.64 3,646,521 +3.74(+1.35%)
Oct 13, 2021 278.47 279.41 275.55 277.90 3,311,790 -0.72(-0.26%)
Oct 12, 2021 281.46 281.52 278.21 278.62 3,770,901 -2.31(-0.82%)
Oct 11, 2021 284.43 285.61 280.80 280.93 2,908,416 -3.21(-1.13%)
Oct 08, 2021 282.59 284.72 281.71 284.14 2,300,371 +1.19(+0.42%)
Oct 07, 2021 282.14 284.99 280.22 282.95 3,795,359 +2.73(+0.97%)
Oct 06, 2021 276.28 280.39 274.61 280.22 3,866,318 +2.17(+0.78%)
Oct 05, 2021 273.86 279.67 273.20 278.05 5,069,766 +4.41(+1.61%)
Oct 04, 2021 274.68 276.96 273.05 273.64 4,307,955 -2.07(-0.75%)
Oct 01, 2021 273.02 277.51 272.22 275.71 3,951,795 +2.77(+1.01%)
Sep 30, 2021 278.37 278.37 272.84 272.94 5,190,514 -4.35(-1.57%)
Sep 29, 2021 277.03 278.78 276.00 277.29 2,952,021 +0.50(+0.18%)
Sep 28, 2021 279.14 281.38 275.82 276.79 4,959,772 -2.93(-1.05%)
Sep 27, 2021 279.77 280.62 278.12 279.72 3,359,010 +1.85(+0.67%)
Sep 24, 2021 278.30 279.13 277.41 277.87 3,109,756 -0.25(-0.09%)
Sep 23, 2021 275.15 279.70 275.08 278.12 4,732,009 +4.05(+1.48%)
Sep 22, 2021 276.28 276.61 273.67 274.07 5,019,770 +0.89(+0.33%)
Sep 21, 2021 276.03 276.22 272.59 273.18 4,649,274 -1.02(-0.37%)
Sep 20, 2021 273.05 274.91 271.36 274.20 7,644,430 -2.56(-0.92%)
Sep 17, 2021 277.64 281.00 275.42 276.76 15,864,465 -0.75(-0.27%)
Sep 16, 2021 278.96 279.21 276.21 277.51 4,210,649 -0.67(-0.24%)
Sep 15, 2021 277.60 279.06 276.67 278.18 3,884,367 +0.98(+0.35%)
Sep 14, 2021 280.54 280.78 276.36 277.20 5,283,482 -2.72(-0.97%)
Sep 13, 2021 278.36 280.84 277.82 279.92 4,602,164 +2.32(+0.84%)
Sep 10, 2021 279.97 279.97 277.49 277.60 4,566,424 -1.01(-0.36%)
Sep 09, 2021 278.91 280.11 278.37 278.61 3,684,330 -0.73(-0.26%)
Sep 08, 2021 278.18 279.95 277.59 279.34 4,647,291 +0.44(+0.16%)
Sep 07, 2021 281.91 281.91 278.73 278.90 4,866,226 -2.99(-1.06%)
Sep 03, 2021 284.30 284.82 281.71 281.89 4,497,471 -3.16(-1.11%)
Sep 02, 2021 285.35 286.44 284.21 285.05 4,230,703 -0.21(-0.07%)
Sep 01, 2021 286.59 287.00 284.85 285.26 3,323,282 -0.51(-0.18%)
Aug 31, 2021 285.28 286.33 284.76 285.77 6,497,863 +0.11(+0.04%)
Aug 30, 2021 286.30 287.04 285.02 285.66 3,505,720 -0.94(-0.33%)
Aug 27, 2021 285.62 286.71 285.12 286.60 3,485,846 +1.33(+0.47%)
Aug 26, 2021 288.16 288.17 284.98 285.27 3,340,930 -2.03(-0.71%)
Aug 25, 2021 286.20 288.56 285.22 287.30 2,973,755 +1.28(+0.45%)
Aug 24, 2021 286.01 286.58 284.18 286.02 3,187,054 +0.40(+0.14%)
Aug 23, 2021 287.38 287.38 285.39 285.62 2,956,849 +0.35(+0.12%)
Aug 20, 2021 284.96 285.92 283.95 285.27 3,026,685 +0.14(+0.05%)
Aug 19, 2021 284.96 287.15 283.98 285.13 3,393,698 -1.23(-0.43%)
Aug 18, 2021 289.00 290.07 285.95 286.36 3,881,766 -2.74(-0.95%)
Aug 17, 2021 288.53 290.77 287.60 289.10 3,626,907 -0.35(-0.12%)
Aug 16, 2021 287.00 289.48 285.21 289.45 3,564,500 +1.56(+0.54%)
Aug 13, 2021 290.61 291.05 287.12 287.89 3,115,823 -2.35(-0.81%)
Aug 12, 2021 291.81 291.81 288.93 290.24 3,170,635 -1.04(-0.36%)
Aug 11, 2021 289.45 291.82 288.83 291.28 3,475,602 +2.34(+0.81%)
Aug 10, 2021 287.01 289.06 286.00 288.94 3,134,365 +1.71(+0.60%)
Aug 09, 2021 287.86 288.73 286.06 287.23 3,678,584 +1.60(+0.56%)
Aug 06, 2021 281.82 285.83 281.50 285.63 4,838,339 +5.42(+1.93%)
Aug 05, 2021 280.16 282.00 278.33 280.21 3,585,306 +1.43(+0.51%)
Aug 04, 2021 280.17 280.92 278.72 278.78 3,025,310 -3.02(-1.07%)
Aug 03, 2021 279.05 282.51 276.77 281.80 3,631,256 +3.66(+1.32%)
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.