Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Berkshire Hathaway (NY: BRK-B )

273.86 -4.54 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 359.00 360.00 352.32 352.91 6,072,100 -4.70(-1.31%)
Mar 30, 2022 354.66 357.85 351.84 357.61 3,912,631 +2.49(+0.70%)
Mar 29, 2022 361.39 362.10 352.55 355.12 5,005,798 -4.45(-1.24%)
Mar 28, 2022 360.59 361.38 355.53 359.57 4,174,417 +0.81(+0.23%)
Mar 25, 2022 353.90 359.01 353.60 358.76 4,586,011 +6.39(+1.81%)
Mar 24, 2022 351.50 352.57 349.13 352.37 3,946,885 +4.21(+1.21%)
Mar 23, 2022 349.13 350.79 346.25 348.16 5,643,649 -1.77(-0.51%)
Mar 22, 2022 351.01 354.95 348.90 349.93 5,793,361 +0.27(+0.08%)
Mar 21, 2022 344.99 351.21 344.30 349.66 6,428,501 +7.25(+2.12%)
Mar 18, 2022 344.12 346.87 339.27 342.41 8,898,543 -2.56(-0.74%)
Mar 17, 2022 337.00 345.13 336.20 344.97 7,272,577 +8.86(+2.64%)
Mar 16, 2022 335.11 337.34 331.71 336.11 5,932,483 +3.56(+1.07%)
Mar 15, 2022 332.70 334.58 329.38 332.55 6,929,765 +2.57(+0.78%)
Mar 14, 2022 328.65 333.48 327.65 329.98 5,968,190 +3.38(+1.03%)
Mar 11, 2022 326.53 331.49 326.23 326.60 5,138,411 +1.30(+0.40%)
Mar 10, 2022 322.49 325.70 321.58 325.30 3,843,556 -0.10(-0.03%)
Mar 09, 2022 326.59 327.47 322.57 325.40 5,878,799 +6.88(+2.16%)
Mar 08, 2022 325.30 327.29 318.03 318.52 7,909,762 -4.20(-1.30%)
Mar 07, 2022 325.68 326.15 320.91 322.72 5,875,811 -2.62(-0.81%)
Mar 04, 2022 322.66 325.61 320.12 325.34 4,907,039 -2.40(-0.73%)
Mar 03, 2022 326.63 329.47 323.88 327.74 4,594,381 +4.10(+1.27%)
Mar 02, 2022 319.48 325.75 318.12 323.64 4,506,147 +6.80(+2.15%)
Mar 01, 2022 320.26 321.20 313.59 316.84 6,441,469 -4.61(-1.43%)
Feb 28, 2022 317.35 322.00 315.19 321.45 7,981,063 +2.21(+0.69%)
Feb 25, 2022 311.16 321.43 313.56 319.24 7,488,728 +10.96(+3.56%)
Feb 24, 2022 301.78 308.81 299.51 308.28 8,836,647 -1.71(-0.55%)
Feb 23, 2022 316.08 316.80 309.38 309.99 5,036,292 -4.17(-1.33%)
Feb 22, 2022 313.44 315.43 310.55 314.16 5,102,013 -0.64(-0.20%)
Feb 18, 2022 314.80 0 +1.25(+0.40%)
Feb 17, 2022 314.98 315.44 312.30 313.55 3,632,452 -2.10(-0.67%)
Feb 16, 2022 315.00 316.90 314.28 315.65 3,973,545 -0.55(-0.17%)
Feb 15, 2022 316.64 317.94 314.69 316.20 3,681,432 +1.92(+0.61%)
Feb 14, 2022 319.61 320.43 312.17 314.28 8,129,097 -4.86(-1.52%)
Feb 11, 2022 320.01 323.12 317.74 319.14 7,497,367 -0.71(-0.22%)
Feb 10, 2022 320.99 322.46 318.49 319.85 7,079,735 -2.53(-0.78%)
Feb 09, 2022 323.80 325.63 321.54 322.38 3,996,702 +0.94(+0.29%)
Feb 08, 2022 318.27 322.65 316.00 321.44 6,237,837 +4.93(+1.56%)
Feb 07, 2022 314.91 318.22 312.06 316.51 3,130,237 +1.52(+0.48%)
Feb 04, 2022 315.87 317.84 312.70 314.99 3,656,480 -0.24(-0.08%)
Feb 03, 2022 319.33 314.61 315.23 4,151,563 -4.37(-1.37%)
Feb 02, 2022 313.57 320.16 313.00 319.60 4,632,228 +5.64(+1.80%)
Feb 01, 2022 312.64 314.60 310.31 313.96 4,347,370 +0.94(+0.30%)
Jan 31, 2022 312.00 313.30 313.02 5,237,981 +0.12(+0.04%)
Jan 28, 2022 307.68 313.16 304.07 312.90 5,248,601 +5.23(+1.70%)
Jan 27, 2022 311.70 315.92 305.31 307.67 5,053,223 -1.59(-0.51%)
Jan 26, 2022 310.40 313.33 307.21 309.26 6,122,903 +2.07(+0.67%)
Jan 25, 2022 301.87 309.13 294.81 307.19 6,435,474 +3.46(+1.14%)
Jan 24, 2022 299.70 304.73 296.08 303.73 8,504,232 -1.49(-0.49%)
Jan 21, 2022 309.99 311.02 304.14 305.22 6,541,631 -7.08(-2.27%)
Jan 20, 2022 315.58 317.18 310.68 312.31 4,402,427 -2.44(-0.78%)
Jan 19, 2022 321.35 321.35 314.58 314.75 6,086,499 -5.54(-1.73%)
Jan 18, 2022 322.22 323.29 318.07 320.29 5,765,402 -3.84(-1.18%)
Jan 14, 2022 324.13 0 +2.87(+0.89%)
Jan 13, 2022 321.00 323.47 320.10 321.26 4,277,939 +0.87(+0.27%)
Jan 12, 2022 320.62 321.05 317.26 320.39 3,581,452 +0.59(+0.18%)
Jan 11, 2022 318.61 320.00 315.04 319.80 4,252,867 +0.87(+0.27%)
Jan 10, 2022 321.40 322.10 315.12 318.93 5,812,323 -0.85(-0.27%)
Jan 07, 2022 315.56 320.20 314.14 319.78 5,622,957 +6.62(+2.11%)
Jan 06, 2022 312.98 314.11 310.22 313.16 5,141,078 +3.24(+1.05%)
Jan 05, 2022 309.87 314.48 309.50 309.92 6,889,085 +1.39(+0.45%)
Jan 04, 2022 301.65 309.21 301.65 308.53 6,003,315 +7.74(+2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.