Berkshire Hathaway (NY: BRK-B )

305.22 USD -5.79 (-1.86%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 309.99 311.02 304.14 305.22 6,535,699 -7.08(-2.27%)
Jan 20, 2022 315.58 317.18 310.68 312.30 4,402,427 -2.45(-0.78%)
Jan 19, 2022 321.35 321.35 314.58 314.75 6,086,499 -5.54(-1.73%)
Jan 18, 2022 322.22 323.29 318.07 320.29 5,765,402 -3.84(-1.18%)
Jan 14, 2022 324.13 0 +2.87(+0.89%)
Jan 13, 2022 321.00 323.47 320.10 321.26 4,277,939 +0.87(+0.27%)
Jan 12, 2022 320.62 321.05 317.26 320.39 3,581,452 +0.59(+0.18%)
Jan 11, 2022 318.61 320.00 315.04 319.80 4,252,867 +0.87(+0.27%)
Jan 10, 2022 321.40 322.10 315.12 318.93 5,812,323 -0.85(-0.27%)
Jan 07, 2022 315.56 320.20 314.14 319.78 5,622,957 +6.62(+2.11%)
Jan 06, 2022 312.98 314.11 310.22 313.16 5,141,078 +3.24(+1.05%)
Jan 05, 2022 309.87 314.48 309.50 309.92 6,889,085 +1.39(+0.45%)
Jan 04, 2022 301.65 309.21 301.65 308.53 6,003,315 +7.74(+2.57%)
Jan 03, 2022 300.10 301.30 299.20 300.79 3,570,348 +1.79(+0.60%)
Dec 31, 2021 299.94 300.69 298.84 299.00 2,932,996 -0.98(-0.33%)
Dec 30, 2021 300.88 301.65 299.74 299.98 2,300,183 +0.52(+0.17%)
Dec 29, 2021 299.23 300.65 298.94 299.46 2,727,896 +1.17(+0.39%)
Dec 28, 2021 296.96 299.79 296.80 298.29 2,572,877 +1.62(+0.55%)
Dec 27, 2021 295.25 296.69 294.46 296.67 2,807,244 +2.18(+0.74%)
Dec 23, 2021 295.22 296.78 294.21 294.49 2,950,108 +0.08(+0.03%)
Dec 22, 2021 292.86 294.57 291.74 294.41 2,445,614 +1.17(+0.40%)
Dec 21, 2021 292.14 295.41 291.50 293.24 3,929,088 +3.63(+1.25%)
Dec 20, 2021 290.77 291.58 287.59 289.61 5,456,219 -4.05(-1.38%)
Dec 17, 2021 297.85 298.00 292.35 293.66 12,772,079 -6.51(-2.17%)
Dec 16, 2021 296.88 301.55 295.10 300.17 6,538,232 +5.59(+1.90%)
Dec 15, 2021 295.82 296.50 292.81 294.58 5,598,236 -0.45(-0.15%)
Dec 14, 2021 289.67 296.41 289.67 295.03 5,992,225 +5.02(+1.73%)
Dec 13, 2021 288.50 291.58 285.84 290.01 4,887,610 +1.78(+0.62%)
Dec 10, 2021 285.49 288.50 284.23 288.23 4,372,322 +3.71(+1.30%)
Dec 09, 2021 283.77 284.95 281.78 284.52 3,445,583 +0.80(+0.28%)
Dec 08, 2021 284.97 285.97 282.28 283.72 3,255,698 -1.25(-0.44%)
Dec 07, 2021 282.42 285.41 282.12 284.97 5,765,988 +3.59(+1.28%)
Dec 06, 2021 278.73 283.17 278.73 281.38 5,524,234 +3.95(+1.42%)
Dec 03, 2021 278.71 279.97 275.27 277.43 5,926,215 -1.66(-0.59%)
Dec 02, 2021 276.68 280.37 275.29 279.09 4,939,597 +4.09(+1.49%)
Dec 01, 2021 279.54 281.72 274.79 275.00 5,165,117 -1.69(-0.61%)
Nov 30, 2021 279.94 280.20 275.89 276.69 9,925,300 -5.43(-1.92%)
Nov 29, 2021 284.00 284.98 281.42 282.12 5,392,186 -0.97(-0.34%)
Nov 26, 2021 280.28 284.71 279.76 283.09 4,440,752 -4.19(-1.46%)
Nov 24, 2021 287.44 288.32 286.09 287.28 4,924,417 -1.28(-0.44%)
Nov 23, 2021 285.15 288.71 285.05 288.56 4,490,364 +3.59(+1.26%)
Nov 22, 2021 280.73 286.44 280.01 284.97 5,036,923 +4.98(+1.78%)
Nov 19, 2021 280.96 280.97 278.01 279.99 4,542,024 -0.64(-0.23%)
Nov 18, 2021 281.10 281.75 280.49 280.63 3,340,151 -0.96(-0.34%)
Nov 17, 2021 283.12 283.12 280.90 281.59 3,740,770 -1.77(-0.62%)
Nov 16, 2021 284.47 285.16 283.12 283.36 4,204,323 -1.31(-0.46%)
Nov 15, 2021 286.60 286.99 284.24 284.67 3,217,558 -1.32(-0.46%)
Nov 12, 2021 284.88 286.10 283.80 285.99 2,918,259 +1.34(+0.47%)
Nov 11, 2021 286.50 287.07 284.24 284.65 2,861,048 -0.67(-0.23%)
Nov 10, 2021 286.49 285.32 3,422,195 -1.03(-0.36%)
Nov 09, 2021 288.79 288.99 285.30 286.35 3,587,239 -2.45(-0.85%)
Nov 08, 2021 290.00 295.65 288.61 288.80 4,721,592 +0.92(+0.32%)
Nov 05, 2021 288.83 290.70 286.82 287.88 3,584,240 +0.19(+0.07%)
Nov 04, 2021 289.13 289.13 285.25 287.69 3,426,829 -1.03(-0.36%)
Nov 03, 2021 287.21 288.88 286.13 288.72 2,774,026 +0.79(+0.27%)
Nov 02, 2021 286.61 288.50 285.22 287.93 3,838,325 +1.69(+0.59%)
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.