ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BRK.B Berkshire Hathaway Inc

407.30
1.42 (0.35%)
May 24 2024 - Closed
Delayed by 15 minutes

BRK.B Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 407.41 1.53 0.38% 407.37 407.9599 405.50 2,067,758
May 23 2024 405.88 -8.11 -1.96% 413.75 413.75 404.87 3,214,021
May 22 2024 413.99 -0.38 -0.09% 414.50 417.26 412.96 2,666,709
May 21 2024 414.37 1.37 0.33% 414.00 415.70 412.56 2,735,652
May 20 2024 413.00 -3.94 -0.94% 417.01 417.28 412.615 3,487,797
May 17 2024 416.94 3.82 0.92% 415.90 417.29 413.70 2,970,044
May 16 2024 413.12 0.36 0.09% 413.75 416.34 412.91 3,550,419
May 15 2024 412.76 2.52 0.61% 410.75 413.40 410.10 2,844,093
May 14 2024 410.24 -0.98 -0.24% 410.69 411.5592 408.17 2,672,928
May 13 2024 411.22 -0.83 -0.20% 414.45 414.55 410.19 2,705,205
May 10 2024 412.05 3.23 0.79% 409.79 412.38 409.20 3,083,984
May 09 2024 408.82 2.45 0.60% 406.65 408.87 405.46 2,356,894
May 08 2024 406.37 0.23 0.06% 406.03 407.229 403.75 2,389,721
May 07 2024 406.14 1.22 0.30% 406.86 407.26 403.6105 3,078,671
May 06 2024 404.92 4.05 1.01% 404.47 405.15 399.26 3,918,758
May 03 2024 400.87 0.27 0.07% 405.69 405.69 399.21 4,119,908
May 02 2024 400.60 2.02 0.51% 401.79 401.79 397.88 2,706,648
May 01 2024 398.58 1.85 0.47% 396.31 402.32 396.31 2,605,155
Apr 30 2024 396.73 -4.23 -1.05% 401.12 401.12 396.37 3,069,943
Apr 29 2024 400.96 -1.14 -0.28% 402.67 404.87 400.08 2,352,200
Apr 26 2024 402.10 -2.81 -0.69% 404.89 404.89 401.41 3,022,572
Apr 25 2024 404.91 -1.04 -0.26% 404.5902 406.14 400.35 2,563,755
Apr 24 2024 405.95 -2.79 -0.68% 407.12 408.26 403.88 2,505,492
Apr 23 2024 408.74 -0.04 -0.01% 410.99 410.99 405.64 2,286,935
Apr 22 2024 408.78 3.70 0.91% 406.95 411.35 406.25 2,952,421
Apr 19 2024 405.08 5.19 1.30% 402.31 405.57 400.17 3,997,632
Apr 18 2024 399.89 2.15 0.54% 399.00 402.99 398.80 2,669,463
Apr 17 2024 397.74 0.82 0.21% 398.85 399.28 395.661 2,448,633
Apr 16 2024 396.92 -3.34 -0.83% 398.68 400.89 396.50 3,182,585
Apr 15 2024 400.26 -3.00 -0.74% 406.97 409.0554 399.86 3,001,537
Apr 12 2024 403.26 -4.35 -1.07% 405.24 407.21 401.44 3,434,286
Apr 11 2024 407.61 -1.50 -0.37% 409.58 411.1499 404.0531 2,890,254
Apr 10 2024 409.11 -5.58 -1.35% 410.34 411.7652 407.53 2,982,793
Apr 09 2024 414.69 -1.28 -0.31% 416.30 417.32 412.12 2,223,558
Apr 08 2024 415.97 -2.65 -0.63% 418.53 418.57 415.625 2,482,205
Apr 05 2024 418.62 3.30 0.79% 416.60 419.27 415.41 2,619,389
Apr 04 2024 415.32 -4.92 -1.17% 423.84 424.52 414.55 3,769,649
Apr 03 2024 420.24 1.32 0.32% 418.75 421.9099 418.52 2,721,939
Apr 02 2024 418.92 -1.28 -0.30% 419.67 420.74 418.085 2,949,968
Apr 01 2024 420.20 -0.32 -0.08% 421.44 421.66 417.81 2,715,050
Mar 28 2024 420.52 3.59 0.86% 417.35 421.44 415.85 4,383,122
Mar 27 2024 416.93 5.36 1.30% 413.20 417.21 413.20 2,925,664
Mar 26 2024 411.57 1.65 0.40% 410.15 412.66 408.6001 2,933,228
Mar 25 2024 409.92 -1.68 -0.41% 411.82 411.82 408.9244 2,807,905
Mar 22 2024 411.60 -2.18 -0.53% 413.08 414.35 411.40 2,994,197
Mar 21 2024 413.78 -2.33 -0.56% 416.89 417.825 413.51 3,380,800
Mar 20 2024 416.11 4.35 1.06% 412.50 416.31 411.55 2,899,072
Mar 19 2024 411.76 3.35 0.82% 408.51 412.19 408.09 2,805,588
Mar 18 2024 408.41 0.28 0.07% 408.70 410.5999 406.00 3,717,004
Mar 15 2024 408.13 1.40 0.34% 402.10 408.46 402.10 6,107,569
Mar 14 2024 406.73 -1.40 -0.34% 408.81 409.08 403.34 3,671,483
Mar 13 2024 408.13 3.15 0.78% 404.99 409.00 404.15 3,584,795
Mar 12 2024 404.98 0.22 0.05% 407.24 407.24 404.10 2,592,744
Mar 11 2024 404.76 1.61 0.40% 403.18 405.01 402.7406 2,413,855
Mar 08 2024 403.15 0.76 0.19% 401.63 403.36 400.01 3,410,872
Mar 07 2024 402.39 -1.57 -0.39% 406.56 406.56 399.5699 4,184,625
Mar 06 2024 403.96 3.22 0.80% 402.39 407.44 401.695 3,837,616
Mar 05 2024 400.74 -2.65 -0.66% 402.68 403.3279 398.78 4,712,193
Mar 04 2024 403.39 -3.72 -0.91% 406.29 406.29 401.43 4,179,561
Mar 01 2024 407.11 -2.29 -0.56% 409.67 410.39 405.45 3,282,662
Feb 29 2024 409.40 -2.74 -0.66% 413.30 413.79 408.38 4,920,675
Feb 28 2024 412.14 3.23 0.79% 408.44 414.665 407.7126 4,217,878
Feb 27 2024 408.91 -0.23 -0.06% 409.62 409.9625 401.71 4,605,530
Feb 26 2024 409.14 -8.08 -1.94% 422.13 430.00 408.8468 7,416,400

Your Recent History

Delayed Upgrade Clock