Berkshire Hathaway (NY: BRK-B )

269.09 +2.07 (+0.78%)
Streaming Delayed Price Updated: 9:33 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 269.21 272.94 266.60 267.02 6,059,439 -2.56(-0.95%)
Sep 29, 2022 269.89 272.17 265.59 269.58 5,211,224 -2.20(-0.81%)
Sep 28, 2022 265.65 273.60 264.91 271.78 5,942,247 +6.31(+2.38%)
Sep 27, 2022 266.99 267.93 261.55 265.47 5,771,023 +1.15(+0.44%)
Sep 26, 2022 265.82 267.84 263.37 264.32 4,929,671 -3.45(-1.29%)
Sep 23, 2022 266.01 268.14 264.24 267.77 5,176,843 -0.74(-0.28%)
Sep 22, 2022 271.03 271.50 268.27 268.51 4,121,816 -2.23(-0.82%)
Sep 21, 2022 278.90 278.92 270.72 270.74 3,952,785 -6.39(-2.31%)
Sep 20, 2022 277.17 278.04 274.61 277.13 3,276,353 -1.82(-0.65%)
Sep 19, 2022 272.79 279.13 272.72 278.95 3,292,344 +4.14(+1.51%)
Sep 16, 2022 275.35 276.38 273.26 274.81 7,289,919 -1.89(-0.68%)
Sep 15, 2022 278.69 281.27 276.36 276.70 3,276,101 -1.72(-0.62%)
Sep 14, 2022 279.00 280.20 275.64 278.42 3,720,574 +0.13(+0.05%)
Sep 13, 2022 283.99 285.14 277.50 278.29 4,590,270 -10.22(-3.54%)
Sep 12, 2022 286.70 289.24 286.03 288.51 3,409,360 +2.74(+0.96%)
Sep 09, 2022 284.54 287.02 284.13 285.77 3,128,967 +2.43(+0.86%)
Sep 08, 2022 278.58 283.40 277.29 283.34 3,542,414 +2.30(+0.82%)
Sep 07, 2022 275.74 281.74 275.42 281.04 3,510,283 +4.45(+1.61%)
Sep 06, 2022 278.01 279.49 275.36 276.59 4,363,263 -1.08(-0.39%)
Sep 02, 2022 284.84 285.42 276.37 277.67 3,814,399 -4.76(-1.69%)
Sep 01, 2022 279.95 282.68 277.31 282.43 3,766,569 +1.63(+0.58%)
Aug 31, 2022 287.25 288.01 280.44 280.80 5,001,891 -4.62(-1.62%)
Aug 30, 2022 288.72 289.32 284.77 285.42 3,226,189 -2.03(-0.71%)
Aug 29, 2022 288.40 289.83 285.75 287.45 3,100,199 -2.51(-0.87%)
Aug 26, 2022 299.41 299.63 289.65 289.96 5,280,752 -8.17(-2.74%)
Aug 25, 2022 293.71 298.48 292.83 298.13 3,464,074 +4.61(+1.57%)
Aug 24, 2022 290.00 294.00 289.46 293.52 3,266,514 +3.87(+1.34%)
Aug 23, 2022 288.85 291.64 288.15 289.65 2,596,311 +0.96(+0.33%)
Aug 22, 2022 294.00 294.47 287.86 288.69 4,715,988 -8.59(-2.89%)
Aug 19, 2022 302.95 303.22 296.81 297.28 4,617,052 -6.99(-2.30%)
Aug 18, 2022 304.44 304.57 301.55 304.27 2,783,389 +0.01(+0.00%)
Aug 17, 2022 305.22 306.89 302.74 304.26 2,963,666 -2.39(-0.78%)
Aug 16, 2022 304.99 308.15 303.76 306.65 3,343,314 +3.83(+1.26%)
Aug 15, 2022 298.64 303.76 297.40 302.82 2,927,480 +1.27(+0.42%)
Aug 12, 2022 297.90 301.69 297.00 301.55 3,233,810 +5.08(+1.71%)
Aug 11, 2022 298.00 299.06 296.12 296.47 3,146,486 +1.36(+0.46%)
Aug 10, 2022 296.48 296.93 294.10 295.11 3,708,034 +2.34(+0.80%)
Aug 09, 2022 293.35 297.57 291.93 292.77 3,872,555 +0.43(+0.15%)
Aug 08, 2022 294.87 299.26 292.27 292.34 3,967,828 +0.27(+0.09%)
Aug 05, 2022 291.87 294.10 290.43 292.07 3,397,504 -0.84(-0.29%)
Aug 04, 2022 294.73 295.98 292.62 292.91 3,948,920 -2.05(-0.70%)
Aug 03, 2022 295.05 295.88 291.10 294.96 4,061,827 +2.79(+0.95%)
Aug 02, 2022 294.87 295.53 291.92 292.17 3,167,775 -3.69(-1.25%)
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.