Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRK.B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 401.01 | 401.25 | 396.50 | 3,435,921 |
| 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% | 413.29 | 413.56 | 407.53 | 3,093,237 |
| 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 | 2,738,419 |
| 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% | 419.75 | 421.01 | 418.085 | 3,154,931 |
| 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 | 7,504,715 |
| 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 |
| Feb 23 2024 | 417.22 | 2.06 | 0.50% | 417.87 | 420.56 | 416.52 | 4,018,638 |
| Feb 22 2024 | 415.16 | 5.91 | 1.44% | 411.04 | 416.26 | 411.00 | 3,689,734 |
| Feb 21 2024 | 409.25 | 2.10 | 0.52% | 408.26 | 409.48 | 406.70 | 2,716,440 |
| Feb 20 2024 | 407.15 | 1.16 | 0.29% | 406.22 | 411.11 | 406.06 | 3,532,430 |
| Feb 16 2024 | 405.99 | 2.54 | 0.63% | 404.26 | 406.74 | 402.59 | 3,532,029 |
| Feb 15 2024 | 403.45 | 4.77 | 1.20% | 399.07 | 404.2699 | 398.30 | 3,072,909 |
| Feb 14 2024 | 398.68 | 3.88 | 0.98% | 395.98 | 398.86 | 393.5477 | 2,689,581 |
| Feb 13 2024 | 394.80 | -2.91 | -0.73% | 397.18 | 399.705 | 392.10 | 3,452,966 |
| Feb 12 2024 | 397.71 | -0.65 | -0.16% | 398.68 | 399.48 | 396.19 | 2,813,043 |
| Feb 09 2024 | 398.36 | 0.87 | 0.22% | 397.66 | 398.36 | 395.82 | 2,509,808 |
| Feb 08 2024 | 397.49 | -0.17 | -0.04% | 397.21 | 398.65 | 394.85 | 3,464,893 |
| Feb 07 2024 | 397.66 | 3.92 | 1.00% | 394.83 | 399.15 | 394.36 | 3,423,053 |
| Feb 06 2024 | 393.74 | 2.98 | 0.76% | 390.00 | 393.93 | 389.92 | 2,571,135 |
| Feb 05 2024 | 390.76 | 0.01 | 0.00% | 389.95 | 393.37 | 389.285 | 3,648,414 |
| Feb 02 2024 | 390.75 | 4.31 | 1.12% | 387.04 | 392.07 | 386.44 | 3,795,746 |
| Feb 01 2024 | 386.44 | 2.70 | 0.70% | 384.00 | 386.55 | 381.475 | 2,944,209 |
| Jan 31 2024 | 383.74 | -3.41 | -0.88% | 387.40 | 387.92 | 383.55 | 3,861,536 |
| Jan 30 2024 | 387.15 | 3.97 | 1.04% | 383.24 | 387.64 | 380.08 | 3,092,012 |
| Jan 29 2024 | 383.18 | -2.22 | -0.58% | 385.84 | 385.84 | 379.17 | 3,790,458 |
| Jan 26 2024 | 385.40 | 4.55 | 1.19% | 381.24 | 385.73 | 380.00 | 3,621,588 |
| Jan 25 2024 | 380.85 | 4.26 | 1.13% | 378.80 | 380.99 | 377.89 | 4,057,085 |
| Jan 24 2024 | 376.59 | 4.45 | 1.20% | 372.87 | 377.79 | 372.03 | 4,575,913 |
| Jan 23 2024 | 372.14 | 4.08 | 1.11% | 368.40 | 372.42 | 367.705 | 2,895,740 |
| Jan 22 2024 | 368.06 | 1.07 | 0.29% | 367.73 | 369.27 | 366.53 | 3,512,391 |
