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 | -3.5 | -0.801465536982 | 436.7 | 449.25 | 432.12 | 3790165 | 440.07620521 | CS |
| 4 | 19.01 | 4.58968106425 | 414.19 | 449.25 | 403.82 | 3851165 | 420.24587386 | CS |
| 12 | 32.08 | 7.99760670124 | 401.12 | 449.25 | 396.31 | 3605568 | 412.9554258 | CS |
| 26 | 64.8 | 17.5895765472 | 368.4 | 449.25 | 367.705 | 3479154 | 408.06931746 | CS |
| 52 | 86.27 | 24.8666878045 | 346.93 | 449.25 | 330.58 | 3331310 | 382.95883808 | CS |
| 156 | 154.84 | 55.6258083058 | 278.36 | 449.25 | 259.85 | 3860131 | 326.37055538 | CS |
| 260 | 227.36 | 110.454722114 | 205.84 | 449.25 | 159.5 | 4461377 | 273.5425651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719268800 | 413.98 | 4.36 | 1.06 | 410.55 | 417 | 410 | 4923694 |
| 1719009600 | 409.62 | 0.47 | 0.11 | 410.5 | 410.5 | 407.68 | 9044682 |
| 1718923200 | 409.15 | 1.2 | 0.29 | 407.41 | 411 | 404.05 | 5068767 |
| 1718750400 | 407.95 | 0.63 | 0.15 | 406.97 | 408.5 | 405.28 | 4005362 |
| 1718664000 | 407.32 | 1.78 | 0.44 | 405.18 | 407.815 | 403.5501 | 3379249 |
| 1718404800 | 405.54 | -0.38 | -0.09 | 404.99 | 406.34 | 403.33 | 2751906 |
| 1718318400 | 405.92 | -2.85 | -0.70 | 408.37 | 408.77 | 403.5711 | 4579487 |
| 1718232000 | 408.77 | 0.27 | 0.07 | 410.9 | 411.891 | 407.25 | 3340683 |
| 1718145600 | 408.5 | -2.31 | -0.56 | 409.37 | 409.41 | 406.11 | 3607142 |
| 1718059200 | 410.81 | -2.91 | -0.70 | 413.41 | 413.94 | 409.27 | 2635409 |
| 1717800000 | 413.72 | 2.64 | 0.64 | 410.815 | 415.88 | 409.8451 | 2878930 |
| 1717713600 | 411.08 | 1.23 | 0.30 | 410.52 | 411.24 | 407.38 | 3438132 |
| 1717627200 | 409.85 | 0.32 | 0.08 | 410.13 | 410.64 | 405.77 | 2635893 |
| 1717540800 | 409.53 | -5.26 | -1.27 | 414.95 | 415.89 | 406.4401 | 4155448 |
| 1717454400 | 414.79 | 0.39 | 0.09 | 414.5 | 416.72 | 408.78 | 4893352 |
| 1717195200 | 414.4 | 5.79 | 1.42 | 408.61 | 415.4 | 406.88 | 5165955 |
| 1717108800 | 408.61 | 4.52 | 1.12 | 403.55 | 409.04 | 402.7701 | 2890265 |
| 1717022400 | 404.09 | 0.19 | 0.05 | 403.85 | 405.87 | 401.58 | 3426958 |
| 1716936000 | 403.9 | -3.51 | -0.86 | 407.5 | 408.24 | 401.87 | 3279635 |
| 1716590400 | 407.41 | 1.53 | 0.38 | 407.37 | 407.9599 | 405.5 | 2067758 |
| 1716504000 | 405.88 | -8.11 | -1.96 | 413.75 | 413.75 | 404.87 | 3214021 |
| 1716417600 | 413.99 | -0.38 | -0.09 | 414.5 | 417.26 | 412.96 | 2666709 |
| 1716331200 | 414.37 | 1.37 | 0.33 | 414 | 415.7 | 412.56 | 2735652 |
| 1716244800 | 413 | -3.94 | -0.94 | 417.01 | 417.28 | 412.615 | 3487797 |
| 1715985600 | 416.94 | 3.82 | 0.92 | 415.9 | 417.29 | 413.7 | 2970044 |
| 1715899200 | 413.12 | 0.36 | 0.09 | 413.75 | 416.34 | 412.91 | 3550419 |
| 1715812800 | 412.76 | 2.52 | 0.61 | 410.75 | 413.4 | 410.1 | 2844093 |
| 1715726400 | 410.24 | -0.98 | -0.24 | 410.69 | 411.5592 | 408.17 | 2672928 |
| 1715640000 | 411.22 | -0.83 | -0.20 | 414.45 | 414.55 | 410.19 | 2705205 |
| 1715380800 | 412.05 | 3.23 | 0.79 | 409.79 | 412.38 | 409.2 | 3083984 |
| 1715294400 | 408.82 | 2.45 | 0.60 | 406.65 | 408.87 | 405.46 | 2356894 |
| 1715208000 | 406.37 | 0.23 | 0.06 | 406.03 | 407.229 | 403.75 | 2389721 |
| 1715121600 | 406.14 | 1.22 | 0.30 | 406.86 | 407.26 | 403.6105 | 3078671 |
| 1715035200 | 404.92 | 4.05 | 1.01 | 404.47 | 405.15 | 399.26 | 3918758 |
| 1714776000 | 400.87 | 0.27 | 0.07 | 405.69 | 405.69 | 399.21 | 4119908 |
| 1714689600 | 400.6 | 2.02 | 0.51 | 401.79 | 401.79 | 397.88 | 2706648 |
| 1714603200 | 398.58 | 1.85 | 0.47 | 396.31 | 402.32 | 396.31 | 2605155 |
| 1714516800 | 396.73 | -4.23 | -1.05 | 401.12 | 401.12 | 396.37 | 3069943 |
| 1714430400 | 400.96 | -1.14 | -0.28 | 402.67 | 404.87 | 400.08 | 2352200 |
| 1714171200 | 402.1 | -2.81 | -0.69 | 404.89 | 404.89 | 401.41 | 3022572 |
| 1714084800 | 404.91 | -1.04 | -0.26 | 404.5902 | 406.14 | 400.35 | 2563755 |
| 1713998400 | 405.95 | -2.79 | -0.68 | 407.12 | 408.26 | 403.88 | 2505492 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
