Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BRK.B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 433.29 | 0.49 | 0.11% | 431.09 | 439.625 | 431.08 | 3,190,024 |
| Jul 24 2024 | 432.80 | -1.21 | -0.28% | 433.77 | 435.41 | 430.73 | 3,000,447 |
| Jul 23 2024 | 434.01 | -1.65 | -0.38% | 437.50 | 437.92 | 433.47 | 2,388,531 |
| Jul 22 2024 | 435.66 | 1.19 | 0.27% | 435.45 | 438.11 | 432.12 | 1,780,044 |
| Jul 19 2024 | 434.47 | -7.35 | -1.66% | 439.73 | 440.60 | 433.35 | 3,679,759 |
| Jul 18 2024 | 441.82 | -3.79 | -0.85% | 445.73 | 449.25 | 439.57 | 4,615,447 |
| Jul 17 2024 | 445.61 | 6.71 | 1.53% | 440.7142 | 446.15 | 438.14 | 4,602,329 |
| Jul 16 2024 | 438.90 | 4.48 | 1.03% | 436.70 | 439.0516 | 434.0201 | 4,273,245 |
| Jul 15 2024 | 434.42 | 9.98 | 2.35% | 425.59 | 434.71 | 425.30 | 4,591,304 |
| Jul 12 2024 | 424.44 | 5.66 | 1.35% | 420.23 | 427.45 | 419.70 | 4,826,389 |
| Jul 11 2024 | 418.78 | 4.99 | 1.21% | 413.99 | 419.20 | 412.00 | 3,971,644 |
| Jul 10 2024 | 413.79 | 3.27 | 0.80% | 411.26 | 413.96 | 409.40 | 3,790,312 |
| Jul 09 2024 | 410.52 | 1.44 | 0.35% | 409.10 | 413.71 | 408.64 | 2,989,736 |
| Jul 08 2024 | 409.08 | -2.09 | -0.51% | 411.17 | 413.7855 | 408.00 | 3,536,781 |
| Jul 05 2024 | 411.17 | 5.40 | 1.33% | 406.54 | 411.40 | 405.03 | 5,146,962 |
| Jul 03 2024 | 405.77 | -1.33 | -0.33% | 407.39 | 407.39 | 404.22 | 1,970,261 |
| Jul 02 2024 | 407.10 | 1.91 | 0.47% | 404.31 | 407.39 | 403.92 | 3,211,488 |
| Jul 01 2024 | 405.19 | -1.61 | -0.40% | 408.26 | 409.67 | 403.82 | 2,969,526 |
| Jun 28 2024 | 406.80 | -1.15 | -0.28% | 408.40 | 410.05 | 405.79 | 6,792,085 |
| Jun 27 2024 | 407.95 | -2.31 | -0.56% | 410.26 | 410.26 | 406.34 | 3,214,734 |
| Jun 26 2024 | 410.26 | -0.71 | -0.17% | 410.26 | 410.68 | 407.25 | 3,332,638 |
| Jun 25 2024 | 410.97 | -3.01 | -0.73% | 414.19 | 414.29 | 409.62 | 3,877,450 |
| Jun 24 2024 | 413.98 | 4.36 | 1.06% | 410.55 | 417.00 | 410.00 | 4,923,694 |
| Jun 21 2024 | 409.62 | 0.47 | 0.11% | 410.50 | 410.50 | 407.68 | 9,044,682 |
| Jun 20 2024 | 409.15 | 1.20 | 0.29% | 407.41 | 411.00 | 404.05 | 5,068,767 |
| Jun 18 2024 | 407.95 | 0.63 | 0.15% | 406.97 | 408.50 | 405.28 | 4,005,362 |
| Jun 17 2024 | 407.32 | 1.78 | 0.44% | 405.18 | 407.815 | 403.5501 | 3,379,249 |
| Jun 14 2024 | 405.54 | -0.38 | -0.09% | 404.99 | 406.34 | 403.33 | 2,751,906 |
| Jun 13 2024 | 405.92 | -2.85 | -0.70% | 408.37 | 408.77 | 403.5711 | 4,579,487 |
| Jun 12 2024 | 408.77 | 0.27 | 0.07% | 410.90 | 411.891 | 407.25 | 3,340,683 |
| Jun 11 2024 | 408.50 | -2.31 | -0.56% | 409.37 | 409.41 | 406.11 | 3,607,142 |
| Jun 10 2024 | 410.81 | -2.91 | -0.70% | 413.41 | 413.94 | 409.27 | 2,635,409 |
| Jun 07 2024 | 413.72 | 2.64 | 0.64% | 410.815 | 415.88 | 409.8451 | 2,878,930 |
| Jun 06 2024 | 411.08 | 1.23 | 0.30% | 410.52 | 411.24 | 407.38 | 3,438,132 |
| Jun 05 2024 | 409.85 | 0.32 | 0.08% | 410.13 | 410.64 | 405.77 | 2,635,893 |
| Jun 04 2024 | 409.53 | -5.26 | -1.27% | 414.95 | 415.89 | 406.4401 | 4,155,448 |
| Jun 03 2024 | 414.79 | 0.39 | 0.09% | 414.50 | 416.72 | 408.78 | 4,893,352 |
| May 31 2024 | 414.40 | 5.79 | 1.42% | 408.61 | 415.40 | 406.88 | 5,165,955 |
| May 30 2024 | 408.61 | 4.52 | 1.12% | 403.55 | 409.04 | 402.7701 | 2,890,265 |
| May 29 2024 | 404.09 | 0.19 | 0.05% | 403.85 | 405.87 | 401.58 | 3,426,958 |
| May 28 2024 | 403.90 | -3.51 | -0.86% | 407.50 | 408.24 | 401.87 | 3,279,635 |
| 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 |
