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 )

420.52 +3.59 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 194.29 194.29 191.42 191.53 5,765,342 -2.57(-1.32%)
May 30, 2018 191.90 194.90 191.33 194.10 4,307,054 +4.23(+2.23%)
May 29, 2018 192.90 193.00 188.62 189.87 8,911,323 -4.28(-2.20%)
May 25, 2018 194.15 194.15 194.15 0 -0.68(-0.35%)
May 24, 2018 196.06 196.26 193.92 194.83 3,204,913 -1.12(-0.57%)
May 23, 2018 197.40 197.71 194.96 195.95 4,035,800 -2.18(-1.10%)
May 22, 2018 198.02 198.89 197.18 198.13 3,093,534 +0.22(+0.11%)
May 21, 2018 197.77 198.63 197.01 197.91 3,004,775 +1.85(+0.94%)
May 18, 2018 197.52 197.64 195.77 196.06 3,137,104 -1.43(-0.72%)
May 17, 2018 197.74 197.85 196.62 197.49 2,604,143 -0.34(-0.17%)
May 16, 2018 196.86 198.38 196.40 197.83 2,926,619 +0.47(+0.24%)
May 15, 2018 198.79 198.93 196.18 197.36 3,379,642 -1.82(-0.91%)
May 14, 2018 200.00 200.65 198.66 199.18 3,264,592 -0.12(-0.06%)
May 11, 2018 200.62 202.41 198.90 199.30 3,917,729 -1.90(-0.94%)
May 10, 2018 200.43 201.29 198.92 201.20 2,956,812 +1.33(+0.67%)
May 09, 2018 197.00 200.05 196.28 199.87 3,289,527 +3.63(+1.85%)
May 08, 2018 197.40 197.40 194.70 196.24 4,143,963 -0.82(-0.42%)
May 07, 2018 196.00 197.82 195.76 197.06 3,693,025 +1.42(+0.73%)
May 04, 2018 192.04 196.24 190.19 195.64 4,919,141 +4.03(+2.10%)
May 03, 2018 192.81 192.99 189.80 191.61 5,057,111 -1.70(-0.88%)
May 02, 2018 195.07 195.07 192.98 193.31 3,884,811 -1.80(-0.92%)
May 01, 2018 193.76 195.30 192.75 195.11 3,234,742 +1.38(+0.71%)
Apr 30, 2018 197.39 198.10 193.62 193.73 4,247,303 -3.50(-1.77%)
Apr 27, 2018 196.93 197.55 195.83 197.23 2,558,931 +0.20(+0.10%)
Apr 26, 2018 196.63 197.96 196.24 197.03 2,386,818 +0.23(+0.12%)
Apr 25, 2018 196.18 197.36 194.41 196.80 3,204,367 +0.00(+0.00%)
Apr 24, 2018 199.87 200.66 195.23 196.80 3,717,245 -2.62(-1.31%)
Apr 23, 2018 200.22 200.84 198.52 199.42 2,671,474 -0.71(-0.35%)
Apr 20, 2018 200.94 201.00 198.92 200.13 3,705,828 -0.25(-0.12%)
Apr 19, 2018 199.99 201.48 199.20 200.38 2,726,510 +0.87(+0.44%)
Apr 18, 2018 200.24 200.94 199.40 199.51 2,872,748 +0.24(+0.12%)
Apr 17, 2018 199.85 200.66 198.90 199.27 4,658,190 +1.05(+0.53%)
Apr 16, 2018 198.65 199.95 197.55 198.22 3,818,871 +1.22(+0.62%)
Apr 13, 2018 199.60 199.85 196.00 197.00 3,150,934 -1.13(-0.57%)
Apr 12, 2018 196.50 199.60 196.29 198.13 3,707,452 +2.91(+1.49%)
Apr 11, 2018 196.60 197.04 194.92 195.22 3,518,633 -2.58(-1.30%)
Apr 10, 2018 198.16 199.70 197.05 197.80 3,262,579 +2.47(+1.26%)
Apr 09, 2018 196.73 198.63 194.95 195.33 3,872,535 -0.16(-0.08%)
Apr 06, 2018 199.70 199.85 193.74 195.49 5,580,571 -5.36(-2.67%)
Apr 05, 2018 201.17 202.77 200.27 200.85 4,655,164 +0.74(+0.37%)
Apr 04, 2018 194.02 200.53 194.00 200.11 4,098,859 +2.15(+1.09%)
Apr 03, 2018 196.00 198.24 193.98 197.96 4,192,214 +2.96(+1.52%)
Apr 02, 2018 199.01 199.61 192.02 195.00 6,177,686 -4.48(-2.25%)
Mar 29, 2018 199.48 199.48 199.48 0 +2.81(+1.43%)
Mar 28, 2018 196.17 198.72 193.78 196.67 4,388,756 +0.52(+0.27%)
Mar 27, 2018 200.48 201.44 194.44 196.15 5,149,138 -3.19(-1.60%)
Mar 26, 2018 196.90 199.57 195.08 199.34 5,223,428 +6.88(+3.57%)
Mar 23, 2018 198.00 198.29 191.87 192.46 7,257,000 -5.17(-2.62%)
Mar 22, 2018 203.18 203.19 196.99 197.63 7,112,263 -7.20(-3.52%)
Mar 21, 2018 205.38 207.27 204.00 204.83 3,235,573 +0.08(+0.04%)
Mar 20, 2018 204.25 205.60 203.80 204.75 2,939,265 +0.76(+0.37%)
Mar 19, 2018 206.87 207.06 202.64 203.99 4,260,509 -2.97(-1.44%)
Mar 16, 2018 208.56 208.97 206.46 206.96 5,961,775 -0.86(-0.41%)
Mar 15, 2018 208.29 209.32 207.61 207.82 4,127,124 +0.83(+0.40%)
Mar 14, 2018 210.40 210.40 206.23 206.99 4,015,341 -2.14(-1.02%)
Mar 13, 2018 212.69 213.04 208.80 209.13 4,697,843 -2.69(-1.27%)
Mar 12, 2018 213.20 213.36 211.24 211.82 4,967,029 -1.12(-0.53%)
Mar 09, 2018 206.95 213.24 206.25 212.94 5,494,342 +7.65(+3.73%)
Mar 08, 2018 204.32 205.49 203.03 205.29 2,971,727 +0.99(+0.48%)
Mar 07, 2018 204.83 201.75 204.30 3,617,237 -0.25(-0.12%)
Mar 06, 2018 204.86 204.86 202.37 204.55 3,178,992 +1.31(+0.64%)
Mar 05, 2018 199.60 204.13 199.12 203.24 4,040,469 +1.90(+0.94%)
Mar 02, 2018 199.98 201.97 198.98 201.34 5,025,518 -0.19(-0.09%)
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.