1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Berkshire Hathaway Inc (BRK.B)
  7. Historical

BRK.B

Berkshire Hathaway Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Berkshire Hathaway Inc BRK.B NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
2.37 0.83% 289.19 20:00:01
Open Price Low Price High Price Close Price Prev Close
287.58 286.24 289.80 289.24 286.82
more quote information »

BRK.B Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week283.90289.80281.57285.003,236,2185.291.86%
1 Month278.20289.80272.22279.683,631,34010.993.95%
3 Months280.10291.84271.36281.044,065,7829.093.25%
6 Months272.20295.083268.78281.364,301,15316.996.24%
1 Year209.63295.083197.81257.294,794,83979.5637.95%
3 Years210.77295.083159.50219.404,883,76678.4237.21%
5 Years144.09295.083142.3476209.414,172,456145.10100.7%

BRK.B 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 289.24 2.42 0.84% 287.58 289.80 286.24 3,406,364
Oct 21 2021 286.82 -0.67 -0.23% 287.33 287.33 285.25 2,488,159
Oct 20 2021 287.49 2.66 0.93% 284.79 287.70 284.32 3,147,471
Oct 19 2021 284.83 2.24 0.79% 283.64 285.15 283.0501 2,681,817
Oct 18 2021 282.59 -1.62 -0.57% 282.93 283.51 281.57 3,551,185
Oct 15 2021 284.21 2.57 0.91% 283.90 284.97 282.27 4,312,460
Oct 14 2021 281.64 3.74 1.35% 280.47 282.38 279.30 3,644,537
Oct 13 2021 277.90 -0.72 -0.26% 278.47 279.41 275.55 3,311,123
Oct 12 2021 278.62 -2.31 -0.82% 281.46 281.52 278.215 3,770,692
Oct 11 2021 280.93 -3.21 -1.13% 284.43 285.61 280.89 2,906,339
Oct 08 2021 284.14 1.19 0.42% 282.59 284.72 281.71 2,299,388
Oct 07 2021 282.95 2.73 0.97% 282.15 284.99 282.14 3,794,154
Oct 06 2021 280.22 2.17 0.78% 276.28 280.3931 274.6101 3,860,426
Oct 05 2021 278.05 4.41 1.61% 273.68 279.67 273.20 5,068,308
Oct 04 2021 273.64 -2.07 -0.75% 275.86 276.96 273.05 4,306,414
Oct 01 2021 275.71 2.77 1.01% 273.02 277.51 272.22 3,950,565
Sep 30 2021 272.94 -4.35 -1.57% 278.01 278.37 272.84 5,189,233
Sep 29 2021 277.29 0.50 0.18% 277.02 278.78 275.95 2,951,941
Sep 28 2021 276.79 -2.93 -1.05% 280.18 281.38 275.82 4,929,768
Sep 27 2021 279.72 1.85 0.67% 278.45 280.625 278.12 3,357,828
Sep 24 2021 277.87 -0.25 -0.09% 278.20 279.13 277.30 3,104,987
See More Historical Prices »


Your Recent History
NYSE
BRK.B
Berkshire ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.