BRK.B

Berkshire Hathaway Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.33 0.12% 278.45 20:00:00
Open Price Low Price High Price Close Price Prev Close
278.20 277.30 279.13 277.87 278.12
more quote information »

BRK.B Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week277.64281.00271.36275.627,578,7600.810.29%
1 Month285.37287.14271.36279.045,217,806-6.92-2.42%
3 Months281.34291.84270.73280.564,143,656-2.89-1.03%
6 Months249.44295.083246.79278.594,434,57029.0111.63%
1 Year208.78295.083197.81252.934,832,18369.6733.37%
3 Years220.48295.083159.50218.104,882,06157.9726.29%
5 Years144.52295.083141.92207.834,153,581133.9392.67%

BRK.B 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 277.87 -0.25 -0.09% 278.20 279.13 277.30 3,104,987
Sep 23 2021 278.12 4.05 1.48% 275.16 279.70 275.01 4,725,355
Sep 22 2021 274.07 0.89 0.33% 275.84 276.61 273.67 5,018,180
Sep 21 2021 273.18 -1.02 -0.37% 276.02 276.22 272.59 4,646,844
Sep 20 2021 274.20 -2.56 -0.92% 273.05 274.91 271.36 7,640,336
Sep 17 2021 276.76 -0.75 -0.27% 277.64 281.00 275.42 15,863,087
Sep 16 2021 277.51 -0.67 -0.24% 278.93 279.21 276.21 4,209,690
Sep 15 2021 278.18 0.98 0.35% 277.68 279.06 276.67 3,883,309
Sep 14 2021 277.20 -2.72 -0.97% 280.54 280.78 276.36 5,282,926
Sep 13 2021 279.92 2.32 0.84% 278.34 280.84 277.82 4,601,315
Sep 10 2021 277.60 -1.01 -0.36% 279.85 279.97 277.49 4,564,522
Sep 09 2021 278.61 -0.73 -0.26% 278.70 280.11 278.37 3,683,055
Sep 08 2021 279.34 0.44 0.16% 278.16 279.95 277.59 4,631,599
Sep 07 2021 278.90 -2.99 -1.06% 281.78 281.91 278.73 4,857,227
Sep 03 2021 281.89 -3.16 -1.11% 284.38 284.82 281.71 4,494,934
Sep 02 2021 285.05 -0.21 -0.07% 285.35 286.44 284.21 4,229,138
Sep 01 2021 285.26 -0.51 -0.18% 286.65 287.14 284.85 3,323,091
Aug 31 2021 285.77 0.11 0.04% 285.48 286.33 284.76 6,497,318
Aug 30 2021 285.66 -0.94 -0.33% 286.61 287.04 285.02 3,505,027
Aug 27 2021 286.60 1.33 0.47% 285.37 286.71 285.121 3,481,367
Aug 26 2021 285.27 -2.03 -0.71% 288.16 288.17 284.985 3,318,017
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.