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 (%)
Jul 29, 2022 297.42 302.40 295.43 300.60 6,983,598 +6.70(+2.28%)
Jul 28, 2022 291.18 294.03 286.77 293.90 3,990,575 +3.60(+1.24%)
Jul 27, 2022 287.67 291.56 285.70 290.30 3,632,735 +4.99(+1.75%)
Jul 26, 2022 287.79 288.71 284.65 285.31 2,512,434 -2.68(-0.93%)
Jul 25, 2022 287.21 289.06 285.15 287.99 3,137,223 +2.06(+0.72%)
Jul 22, 2022 288.10 289.40 283.62 285.93 2,877,342 -0.92(-0.32%)
Jul 21, 2022 287.00 287.24 282.09 286.85 3,699,866 +0.81(+0.28%)
Jul 20, 2022 284.64 286.44 283.90 286.04 3,878,183 +2.49(+0.88%)
Jul 19, 2022 279.00 284.08 278.17 283.55 3,591,265 +7.29(+2.64%)
Jul 18, 2022 281.50 281.50 275.21 276.26 3,274,660 -2.22(-0.80%)
Jul 15, 2022 277.53 280.00 276.06 278.48 4,548,509 +4.07(+1.48%)
Jul 14, 2022 273.00 275.35 271.20 274.41 3,933,207 -3.06(-1.10%)
Jul 13, 2022 275.37 280.09 274.45 277.47 4,199,084 +0.19(+0.07%)
Jul 12, 2022 277.57 282.18 276.65 277.28 3,033,382 -1.23(-0.44%)
Jul 11, 2022 279.38 281.46 277.87 278.51 2,864,821 -2.32(-0.83%)
Jul 08, 2022 279.79 282.61 279.25 280.83 2,986,504 +1.55(+0.55%)
Jul 07, 2022 277.50 279.59 277.10 279.28 3,951,914 +3.63(+1.32%)
Jul 06, 2022 274.84 277.51 272.87 275.65 3,034,458 -0.04(-0.01%)
Jul 05, 2022 274.20 275.86 271.39 275.69 3,677,706 -1.81(-0.65%)
Jul 01, 2022 272.50 278.40 271.63 277.50 3,682,897 +4.48(+1.64%)
Jun 30, 2022 270.51 274.92 268.68 273.02 4,624,592 -0.47(-0.17%)
Jun 29, 2022 274.95 275.94 272.97 273.49 3,009,796 -0.37(-0.14%)
Jun 28, 2022 280.51 282.45 273.68 273.86 4,016,821 -4.54(-1.63%)
Jun 27, 2022 280.53 282.03 277.61 278.40 4,136,593 +0.12(+0.04%)
Jun 24, 2022 268.97 279.67 268.57 278.28 6,475,411 +10.76(+4.02%)
Jun 23, 2022 269.85 270.71 263.68 267.52 4,730,364 -2.27(-0.84%)
Jun 22, 2022 267.38 273.39 267.38 269.79 4,222,053 -1.98(-0.73%)
Jun 21, 2022 273.85 273.98 270.34 271.77 4,910,395 +3.69(+1.38%)
Jun 17, 2022 268.39 270.50 265.68 268.08 11,615,711 -0.48(-0.18%)
Jun 16, 2022 273.39 273.40 266.88 268.56 7,210,200 -10.37(-3.72%)
Jun 15, 2022 281.16 282.50 273.87 278.93 5,825,504 +1.29(+0.46%)
Jun 14, 2022 282.09 283.96 276.10 277.64 5,843,763 -3.92(-1.39%)
Jun 13, 2022 285.43 287.44 280.10 281.56 7,113,524 -10.15(-3.48%)
Jun 10, 2022 296.08 298.00 291.61 291.71 5,884,918 -9.09(-3.02%)
Jun 09, 2022 308.10 308.38 300.57 300.80 3,219,871 -7.94(-2.57%)
Jun 08, 2022 312.16 312.80 307.93 308.74 2,878,198 -4.91(-1.57%)
Jun 07, 2022 310.58 313.79 309.39 313.65 2,551,052 +1.50(+0.48%)
Jun 06, 2022 313.38 315.78 311.48 312.15 2,981,199 +1.21(+0.39%)
Jun 03, 2022 312.50 313.80 310.40 310.94 2,588,108 -4.01(-1.27%)
Jun 02, 2022 312.65 315.09 308.61 314.95 3,119,894 +2.74(+0.88%)
Jun 01, 2022 316.00 316.79 309.62 312.21 3,796,294 -3.77(-1.19%)
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 315.21 315.44 312.10 314.60 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 4,939,644 -5.92(-1.86%)
May 06, 2022 317.99 320.37 314.19 318.88 4,200,047 +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%)
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.