Berkshire Hathaway Inc (BRK.B)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.04 | -0.880941997383 | 458.6 | 462.19 | 451.77 | 4394896 | 456.11330641 | CS |
| 4 | -6.38 | -1.38412808608 | 460.94 | 484.82 | 445.25 | 4777611 | 461.95693257 | CS |
| 12 | 47.17 | 11.5785856305 | 407.39 | 484.82 | 404.22 | 4033034 | 444.15537685 | CS |
| 26 | 42.74 | 10.3783206255 | 411.82 | 484.82 | 395.661 | 3626833 | 427.03605223 | CS |
| 52 | 95.55 | 26.6148575249 | 359.01 | 484.82 | 330.58 | 3513031 | 400.28894237 | CS |
| 156 | 176.11 | 63.2465433651 | 278.45 | 484.82 | 259.85 | 3854319 | 336.96820495 | CS |
| 260 | 248.25 | 120.328631671 | 206.31 | 484.82 | 159.5 | 4457749 | 281.64464352 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 454.56 | -0.42 | -0.09 | 454.5 | 455.5999 | 451.77 | 3002884 |
| 1727131200 | 454.98 | -0.33 | -0.07 | 456.92 | 459.6545 | 453.42 | 3482599 |
| 1726872000 | 455.31 | -4.4 | -0.96 | 458.1 | 458.78 | 454.05 | 8539080 |
| 1726785600 | 459.71 | 3.11 | 0.68 | 461.11 | 461.31 | 457.25 | 3873402 |
| 1726699200 | 456.6 | -0.08 | -0.02 | 455.2 | 459.84 | 454.8801 | 2926744 |
| 1726612800 | 456.68 | 4.9 | 1.08 | 455.005 | 461.1 | 454.305 | 3657812 |
| 1726526400 | 451.78 | 4.17 | 0.93 | 448.8 | 452.7 | 448.34 | 3061194 |
| 1726267200 | 447.61 | -3.26 | -0.72 | 451.5 | 451.87 | 447.21 | 3699451 |
| 1726180800 | 450.87 | -2.23 | -0.49 | 452.22 | 452.9599 | 449.27 | 3714608 |
| 1726094400 | 453.1 | -5.82 | -1.27 | 457.81 | 457.81 | 445.25 | 5770858 |
| 1726008000 | 458.92 | -0.69 | -0.15 | 461.82 | 464.32 | 456.21 | 3419202 |
| 1725921600 | 459.61 | 0.19 | 0.04 | 463.37 | 466 | 459.26 | 4551507 |
| 1725662400 | 459.42 | -5.5 | -1.18 | 465.92 | 468.17 | 458.55 | 4250712 |
| 1725576000 | 464.92 | -13.65 | -2.85 | 475.3 | 475.5 | 462.88 | 6024582 |
| 1725489600 | 478.57 | 1.74 | 0.36 | 479.5 | 484.82 | 474.22 | 5307832 |
| 1725403200 | 476.83 | 0.91 | 0.19 | 479.8 | 482.89 | 473.72 | 6843397 |
| 1725057600 | 475.92 | 7.55 | 1.61 | 470.86 | 476.95 | 470 | 7439845 |
| 1724971200 | 468.37 | 3.78 | 0.81 | 467.13 | 469.85 | 463 | 4433003 |
| 1724884800 | 464.59 | 3.96 | 0.86 | 460.94 | 466.6 | 460.78 | 4876769 |
| 1724798400 | 460.63 | 6.14 | 1.35 | 455.91 | 462.1 | 454.62 | 3773741 |
| 1724712000 | 454.49 | 1.11 | 0.24 | 455.27 | 459.2699 | 453.34 | 3575972 |
| 1724452800 | 453.38 | 4.35 | 0.97 | 450.1 | 453.72 | 448.81 | 2784314 |
| 1724366400 | 449.03 | 2.43 | 0.54 | 446.98 | 449.6 | 444.65 | 3496452 |
| 1724280000 | 446.6 | -1.76 | -0.39 | 449.52 | 451.28 | 443.84 | 3229653 |
| 1724193600 | 448.36 | -0.41 | -0.09 | 449.55 | 450.5 | 446.38 | 2900453 |
| 1724107200 | 448.77 | 4.26 | 0.96 | 445.79 | 450.45 | 445.73 | 3384000 |
| 1723848000 | 444.51 | 3.67 | 0.83 | 441.75 | 445.204 | 440.75 | 3016070 |
| 1723761600 | 440.84 | 2.37 | 0.54 | 441.75 | 442.59 | 438.72 | 3224317 |
| 1723675200 | 438.47 | 6.06 | 1.40 | 433.5 | 438.98 | 431.71 | 2854951 |
| 1723588800 | 432.41 | 2.02 | 0.47 | 431.5897 | 432.81 | 425.9 | 3353430 |
| 1723502400 | 430.39 | -1.28 | -0.30 | 433.99 | 434.16 | 429.01 | 2355962 |
| 1723243200 | 431.67 | 0.13 | 0.03 | 432.12 | 434.75 | 430.21 | 2601987 |
| 1723156800 | 431.54 | 4.52 | 1.06 | 428.8 | 432.2599 | 427.6 | 3146634 |
| 1723070400 | 427.02 | 4.88 | 1.16 | 426.15 | 433.17 | 425.6 | 4725031 |
| 1722984000 | 422.14 | 8.42 | 2.04 | 417.03 | 427.46 | 415.1 | 5118922 |
| 1722897600 | 413.72 | -14.64 | -3.42 | 414.73 | 417.82 | 406.11 | 7614292 |
| 1722638400 | 428.36 | -3.45 | -0.80 | 430.85 | 436.25 | 423.4901 | 4246832 |
| 1722552000 | 431.81 | -6.69 | -1.53 | 439.75 | 440.61 | 430.95 | 3868036 |
| 1722465600 | 438.5 | -2.76 | -0.63 | 441.34 | 441.34 | 437.74 | 3791385 |
| 1722379200 | 441.26 | 2.95 | 0.67 | 439.35 | 443.8905 | 439.14 | 3722015 |
| 1722292800 | 438.31 | 0.65 | 0.15 | 438.01 | 439.44 | 435.49 | 2616562 |
| 1722033600 | 437.66 | 4.37 | 1.01 | 435 | 439 | 434.1 | 2705500 |
| 1721947200 | 433.29 | 0.49 | 0.11 | 431.09 | 439.625 | 431.08 | 3190024 |
| 1721860800 | 432.8 | -1.21 | -0.28 | 433.77 | 435.41 | 430.73 | 3000447 |
| 1721774400 | 434.01 | -1.65 | -0.38 | 437.5 | 437.92 | 433.47 | 2388531 |
| 1721688000 | 435.66 | 1.19 | 0.27 | 435.45 | 438.11 | 432.12 | 1780044 |
| 1721428800 | 434.47 | -7.35 | -1.66 | 439.73 | 440.6 | 433.35 | 3679759 |
| 1721342400 | 441.82 | -3.79 | -0.85 | 445.73 | 449.25 | 439.57 | 4615447 |
| 1721256000 | 445.61 | 6.71 | 1.53 | 440.7142 | 446.15 | 438.14 | 4602329 |
| 1721169600 | 438.9 | 4.48 | 1.03 | 436.7 | 439.0516 | 434.0201 | 4273245 |
| 1721083200 | 434.42 | 9.98 | 2.35 | 425.59 | 434.71 | 425.3 | 4591304 |
| 1720824000 | 424.44 | 5.66 | 1.35 | 420.23 | 427.45 | 419.7 | 4826389 |
| 1720737600 | 418.78 | 4.99 | 1.21 | 413.99 | 419.2 | 412 | 3971644 |
| 1720651200 | 413.79 | 3.27 | 0.80 | 411.26 | 413.96 | 409.4 | 3790312 |
| 1720564800 | 410.52 | 1.44 | 0.35 | 409.1 | 413.71 | 408.64 | 2989736 |
| 1720478400 | 409.08 | -2.09 | -0.51 | 411.17 | 413.7855 | 408 | 3536781 |
| 1720219200 | 411.17 | 5.4 | 1.33 | 406.54 | 411.4 | 405.03 | 5146962 |
| 1720040640 | 405.77 | -1.33 | -0.33 | 407.39 | 407.39 | 404.22 | 1970261 |
| 1719960000 | 407.1 | 1.91 | 0.47 | 404.31 | 407.39 | 403.92 | 3211488 |
| 1719873600 | 405.19 | -1.61 | -0.40 | 408.26 | 409.67 | 403.82 | 2969526 |
| 1719614400 | 406.8 | -1.15 | -0.28 | 408.4 | 410.05 | 405.79 | 6792085 |
| 1719528000 | 407.95 | -2.31 | -0.56 | 410.26 | 410.26 | 406.34 | 3214734 |
| 1719441600 | 410.26 | -0.71 | -0.17 | 410.26 | 410.68 | 407.25 | 3332638 |
| 1719355200 | 410.97 | -3.01 | -0.73 | 414.19 | 414.29 | 409.62 | 3877450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
