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 )

278.28 +10.76 (+4.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 318.98 318.98 314.80 315.98 5,677,307 -3.13(-0.98%)
May 27, 2022 314.73 319.24 314.15 319.11 4,282,889 +6.61(+2.12%)
May 26, 2022 311.27 314.39 310.98 312.50 4,473,708 +3.86(+1.25%)
May 25, 2022 308.59 310.99 305.92 308.64 3,705,365 -0.53(-0.17%)
May 24, 2022 309.39 310.31 303.75 309.17 3,660,214 -1.03(-0.33%)
May 23, 2022 307.38 312.44 306.62 310.20 4,143,229 +6.15(+2.02%)
May 20, 2022 307.05 307.46 298.11 304.05 5,513,932 -0.10(-0.03%)
May 19, 2022 303.93 306.31 301.21 304.15 4,742,337 -2.49(-0.81%)
May 18, 2022 312.94 314.17 305.57 306.64 4,422,431 -7.96(-2.53%)
May 17, 2022 315.21 315.23 312.10 314.60 4,177,916 +5.31(+1.72%)
May 16, 2022 310.28 311.95 307.13 309.29 3,700,005 -1.07(-0.34%)
May 13, 2022 311.25 312.47 307.90 310.36 3,771,583 +2.30(+0.75%)
May 12, 2022 307.95 309.07 302.55 308.06 5,682,474 -3.48(-1.12%)
May 11, 2022 313.17 317.55 311.01 311.54 4,254,712 -0.99(-0.32%)
May 10, 2022 315.96 318.11 310.24 312.53 4,800,464 -0.43(-0.14%)
May 09, 2022 315.35 316.92 311.56 312.96 4,940,253 -5.92(-1.86%)
May 06, 2022 317.99 320.37 314.19 318.88 4,200,143 +0.20(+0.06%)
May 05, 2022 325.85 325.85 315.16 318.68 5,265,570 -8.12(-2.48%)
May 04, 2022 319.10 327.28 318.00 326.80 4,271,592 +7.81(+2.45%)
May 03, 2022 319.42 323.58 317.67 318.99 3,875,414 +0.80(+0.25%)
May 02, 2022 324.11 324.37 311.74 318.19 6,803,201 -4.64(-1.44%)
Apr 29, 2022 330.19 330.64 320.50 322.83 5,725,081 -8.44(-2.55%)
Apr 28, 2022 331.53 332.06 327.83 331.27 3,847,109 +1.69(+0.51%)
Apr 27, 2022 330.60 333.13 328.43 329.58 3,726,803 -1.07(-0.32%)
Apr 26, 2022 333.53 337.39 330.36 330.65 4,608,584 -6.30(-1.87%)
Apr 25, 2022 332.30 337.85 328.53 336.95 5,980,185 +1.39(+0.41%)
Apr 22, 2022 342.94 343.21 335.11 335.56 5,009,855 -8.04(-2.34%)
Apr 21, 2022 350.86 342.96 343.60 4,033,979 -5.22(-1.50%)
Apr 20, 2022 350.00 350.59 347.70 348.82 3,711,336 +0.32(+0.09%)
Apr 19, 2022 347.00 349.13 345.85 348.50 3,396,740 +1.85(+0.53%)
Apr 18, 2022 344.45 347.19 343.58 346.65 2,517,712 +2.32(+0.67%)
Apr 14, 2022 346.16 347.56 344.14 344.33 3,285,535 -1.89(-0.55%)
Apr 13, 2022 349.46 350.72 345.25 346.22 3,435,828 -3.52(-1.01%)
Apr 12, 2022 352.26 354.00 348.39 349.74 3,550,402 -2.28(-0.65%)
Apr 11, 2022 352.98 354.33 349.34 352.02 3,129,398 -1.08(-0.31%)
Apr 08, 2022 348.93 353.85 347.73 353.10 4,495,408 +6.59(+1.90%)
Apr 07, 2022 346.22 347.67 342.40 346.51 3,816,584 +1.80(+0.52%)
Apr 06, 2022 341.17 346.97 340.55 344.71 4,547,899 -0.09(-0.03%)
Apr 05, 2022 345.77 349.44 344.28 344.80 4,247,198 -0.63(-0.18%)
Apr 04, 2022 352.00 352.24 344.31 345.43 5,093,374 -6.45(-1.83%)
Apr 01, 2022 353.65 354.58 349.02 351.88 4,126,295 -1.03(-0.29%)
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 5,878,697 +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 325.68 326.15 320.35 322.72 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 4,506,148 +6.80(+2.15%)
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.