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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berkshire Hathaway (NY: BRK-B )

402.10 -2.81 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 403.92 404.75 401.41 402.10 3,024,721 -2.81(-0.69%)
Apr 25, 2024 404.85 406.14 400.35 404.91 2,672,072 -1.04(-0.26%)
Apr 24, 2024 407.10 407.62 403.88 405.95 2,508,003 -2.79(-0.68%)
Apr 23, 2024 410.25 410.72 405.64 408.74 2,287,863 -0.04(-0.01%)
Apr 22, 2024 406.84 411.35 406.25 408.78 2,981,044 +3.70(+0.91%)
Apr 19, 2024 401.04 405.57 400.17 405.08 3,999,921 +5.19(+1.30%)
Apr 18, 2024 399.70 402.99 399.10 399.89 2,670,275 +2.15(+0.54%)
Apr 17, 2024 398.94 399.28 395.66 397.74 2,466,128 +0.82(+0.21%)
Apr 16, 2024 400.97 401.25 396.50 396.92 3,437,293 -3.34(-0.83%)
Apr 15, 2024 406.99 409.06 399.86 400.26 3,003,282 -3.00(-0.74%)
Apr 12, 2024 405.00 407.21 401.44 403.26 3,469,730 -4.35(-1.07%)
Apr 11, 2024 408.40 411.15 404.05 407.61 2,891,625 -1.50(-0.37%)
Apr 10, 2024 412.74 413.56 407.53 409.11 3,124,445 -5.58(-1.35%)
Apr 09, 2024 416.58 417.32 412.12 414.69 2,233,773 -1.28(-0.31%)
Apr 08, 2024 418.32 418.57 415.62 415.97 2,486,337 -2.65(-0.63%)
Apr 05, 2024 416.56 419.27 415.41 418.62 2,739,589 +3.30(+0.79%)
Apr 04, 2024 423.84 424.52 414.55 415.32 3,802,327 -4.92(-1.17%)
Apr 03, 2024 419.00 421.91 418.52 420.24 2,741,562 +1.32(+0.32%)
Apr 02, 2024 419.75 421.01 418.08 418.92 3,175,068 -1.28(-0.30%)
Apr 01, 2024 421.49 421.66 417.81 420.20 2,717,028 -0.32(-0.08%)
Mar 28, 2024 417.80 421.44 415.85 420.52 4,387,946 +3.59(+0.86%)
Mar 27, 2024 413.65 417.21 413.40 416.93 2,928,660 +5.36(+1.30%)
Mar 26, 2024 410.00 412.66 408.60 411.57 2,936,481 +1.65(+0.40%)
Mar 25, 2024 410.67 411.06 408.92 409.92 2,808,697 -1.68(-0.41%)
Mar 22, 2024 413.00 414.35 411.40 411.60 3,000,548 -2.18(-0.53%)
Mar 21, 2024 416.70 417.82 413.51 413.78 3,415,527 -2.33(-0.56%)
Mar 20, 2024 412.02 416.31 411.55 416.11 2,934,473 +4.35(+1.06%)
Mar 19, 2024 409.08 412.19 408.09 411.76 2,807,510 +3.35(+0.82%)
Mar 18, 2024 408.70 410.60 406.00 408.41 3,777,419 +0.28(+0.07%)
Mar 15, 2024 404.27 408.46 402.50 408.13 7,558,260 +1.40(+0.34%)
Mar 14, 2024 409.08 409.08 403.34 406.73 3,739,162 -1.40(-0.34%)
Mar 13, 2024 405.30 409.00 404.15 408.13 3,585,735 +3.15(+0.78%)
Mar 12, 2024 406.78 407.20 404.10 404.98 2,620,540 +0.22(+0.05%)
Mar 11, 2024 403.30 405.01 402.74 404.76 2,437,381 +1.61(+0.40%)
Mar 08, 2024 401.08 403.36 400.01 403.15 3,417,866 +0.76(+0.19%)
Mar 07, 2024 406.11 406.40 399.57 402.39 4,181,271 -1.57(-0.39%)
Mar 06, 2024 402.18 407.44 401.69 403.96 3,839,217 +3.22(+0.80%)
Mar 05, 2024 402.55 403.33 398.78 400.74 4,711,771 -2.65(-0.66%)
Mar 04, 2024 405.00 405.95 401.43 403.39 4,179,445 -3.72(-0.91%)
Mar 01, 2024 409.48 410.39 405.45 407.11 3,284,577 -2.29(-0.56%)
Feb 29, 2024 413.10 413.79 408.38 409.40 4,920,975 -2.74(-0.66%)
Feb 28, 2024 408.50 414.67 407.71 412.14 4,217,458 +3.23(+0.79%)
Feb 27, 2024 409.21 409.96 401.71 408.91 4,610,296 -0.23(-0.06%)
Feb 26, 2024 422.00 430.00 408.85 409.14 7,436,586 -8.08(-1.94%)
Feb 23, 2024 417.68 420.56 416.52 417.22 4,025,205 +2.06(+0.50%)
Feb 22, 2024 411.30 416.26 411.00 415.16 3,689,502 +5.91(+1.44%)
Feb 21, 2024 408.26 409.48 406.70 409.25 2,717,614 +2.10(+0.52%)
Feb 20, 2024 406.47 411.11 406.06 407.15 3,530,757 +1.16(+0.29%)
Feb 16, 2024 404.44 406.74 402.59 405.99 3,534,711 +2.54(+0.63%)
Feb 15, 2024 399.14 404.27 398.30 403.45 3,076,066 +4.77(+1.20%)
Feb 14, 2024 395.15 398.86 393.55 398.68 2,691,082 +3.88(+0.98%)
Feb 13, 2024 397.18 399.70 392.10 394.80 3,458,550 -2.91(-0.73%)
Feb 12, 2024 398.65 399.48 396.19 397.71 2,817,944 -0.65(-0.16%)
Feb 09, 2024 397.31 398.36 395.82 398.36 2,510,148 +0.87(+0.22%)
Feb 08, 2024 397.22 398.65 394.85 397.49 3,470,032 -0.17(-0.04%)
Feb 07, 2024 394.60 399.15 394.36 397.66 3,426,835 +3.92(+1.00%)
Feb 06, 2024 390.29 393.93 390.00 393.74 2,573,357 +2.98(+0.76%)
Feb 05, 2024 389.95 393.37 389.29 390.76 3,651,905 +0.01(+0.00%)
Feb 02, 2024 386.68 392.07 386.44 390.75 3,808,504 +4.31(+1.12%)
Feb 01, 2024 384.00 386.55 381.48 386.44 2,947,194 +2.70(+0.70%)
Jan 31, 2024 386.53 387.92 383.55 383.74 3,861,654 -3.41(-0.88%)
Jan 30, 2024 383.24 387.64 380.08 387.15 3,091,249 +3.97(+1.04%)
Jan 29, 2024 385.49 385.70 379.17 383.18 3,797,444 -2.22(-0.58%)
Jan 26, 2024 381.05 385.73 380.00 385.40 3,624,367 +4.55(+1.19%)
Jan 25, 2024 379.24 380.99 377.89 380.85 4,055,850 +4.26(+1.13%)
Jan 24, 2024 372.53 377.79 372.03 376.59 4,589,330 +4.45(+1.20%)
Jan 23, 2024 368.02 372.42 367.70 372.14 2,903,755 +4.08(+1.11%)
Jan 22, 2024 368.05 369.27 366.53 368.06 3,552,885 +1.07(+0.29%)
Jan 19, 2024 362.25 368.31 361.02 366.99 4,092,552 +4.61(+1.27%)
Jan 18, 2024 359.25 362.64 358.30 362.38 3,007,774 +3.09(+0.86%)
Jan 17, 2024 359.01 362.53 357.98 359.29 2,550,253 -1.81(-0.50%)
Jan 16, 2024 362.94 363.60 359.89 361.10 3,046,482 -2.52(-0.69%)
Jan 12, 2024 366.51 366.85 362.57 363.62 2,623,909 +0.28(+0.08%)
Jan 11, 2024 367.81 367.89 362.13 363.34 3,577,828 -4.58(-1.24%)
Jan 10, 2024 366.26 368.83 365.75 367.92 2,453,139 +1.02(+0.28%)
Jan 09, 2024 368.00 368.00 364.77 366.90 2,998,756 -1.28(-0.35%)
Jan 08, 2024 366.01 368.30 364.20 368.18 3,445,668 +2.59(+0.71%)
Jan 05, 2024 364.83 366.30 364.19 365.59 3,011,978 +1.91(+0.53%)
Jan 04, 2024 367.41 369.37 363.41 363.68 4,142,793 -3.07(-0.84%)
Jan 03, 2024 362.08 367.85 361.07 366.75 4,321,762 +4.29(+1.18%)
Jan 02, 2024 356.32 362.57 355.94 362.46 4,748,159 +5.80(+1.63%)
Dec 29, 2023 357.56 357.86 355.31 356.66 3,420,017 -0.91(-0.25%)
Dec 28, 2023 357.48 358.68 356.73 357.57 2,740,604 +0.62(+0.17%)
Dec 27, 2023 355.93 357.08 355.50 356.95 2,480,017 +0.12(+0.03%)
Dec 26, 2023 356.90 357.77 356.08 356.83 1,964,469 +0.36(+0.10%)
Dec 22, 2023 356.50 358.26 355.41 356.47 2,333,779 +0.33(+0.09%)
Dec 21, 2023 356.02 357.20 353.63 356.14 2,853,053 +0.79(+0.22%)
Dec 20, 2023 361.52 361.66 355.12 355.35 3,926,741 -6.45(-1.78%)
Dec 19, 2023 360.15 362.55 359.09 361.80 3,084,587 +2.15(+0.60%)
Dec 18, 2023 357.42 361.14 357.00 359.65 4,526,382 +3.15(+0.88%)
Dec 15, 2023 357.63 358.00 354.20 356.50 8,584,272 -1.62(-0.45%)
Dec 14, 2023 364.05 364.05 356.38 358.12 5,514,108 -3.91(-1.08%)
Dec 13, 2023 360.19 362.15 359.04 362.03 3,132,734 +2.01(+0.56%)
Dec 12, 2023 357.90 360.40 356.76 360.02 3,215,094 +2.96(+0.83%)
Dec 11, 2023 355.00 357.49 354.21 357.06 3,108,405 +3.98(+1.13%)
Dec 08, 2023 353.00 353.67 351.02 353.08 3,289,273 +0.38(+0.11%)
Dec 07, 2023 352.00 353.02 350.85 352.70 2,829,969 +0.32(+0.09%)
Dec 06, 2023 356.15 357.45 351.89 352.38 3,039,098 -2.65(-0.75%)
Dec 05, 2023 355.23 356.60 352.29 355.03 3,062,438 -1.63(-0.46%)
Dec 04, 2023 355.91 357.83 353.79 356.66 3,053,429 -0.41(-0.11%)
Dec 01, 2023 359.94 360.24 355.30 357.07 4,706,964 -2.93(-0.81%)
Nov 30, 2023 359.45 360.43 358.42 360.00 4,606,795 +1.31(+0.37%)
Nov 29, 2023 360.95 361.52 358.30 358.69 3,141,146 -1.36(-0.38%)
Nov 28, 2023 361.55 362.12 359.21 360.05 2,953,575 -1.29(-0.36%)
Nov 27, 2023 362.64 362.64 359.58 361.34 2,581,108 -1.34(-0.37%)
Nov 24, 2023 362.51 363.19 361.24 362.68 1,281,981 +0.88(+0.24%)
Nov 22, 2023 361.76 362.46 360.05 361.80 2,110,604 +0.80(+0.22%)
Nov 21, 2023 360.58 363.03 360.25 361.00 2,998,795 -0.33(-0.09%)
Nov 20, 2023 359.35 362.61 358.18 361.33 3,216,258 +2.40(+0.67%)
Nov 17, 2023 360.47 360.56 358.07 358.93 3,290,834 -0.93(-0.26%)
Nov 16, 2023 357.79 360.00 357.23 359.86 2,822,534 +3.07(+0.86%)
Nov 15, 2023 355.02 357.31 354.48 356.79 3,572,916 +2.54(+0.72%)
Nov 14, 2023 352.52 355.95 351.25 354.25 3,387,565 +4.24(+1.21%)
Nov 13, 2023 350.09 350.65 348.81 350.01 2,231,169 -0.55(-0.16%)
Nov 10, 2023 349.60 351.20 348.60 350.56 3,702,343 +2.38(+0.68%)
Nov 09, 2023 347.64 350.11 346.88 348.18 3,051,734 +1.88(+0.54%)
Nov 08, 2023 346.85 348.00 344.69 346.30 2,602,384 +0.13(+0.04%)
Nov 07, 2023 346.81 346.95 344.30 346.17 3,063,037 -0.46(-0.13%)
Nov 06, 2023 354.03 354.03 344.06 346.63 5,486,279 -5.18(-1.47%)
Nov 03, 2023 350.17 354.35 349.79 351.81 4,410,905 +2.79(+0.80%)
Nov 02, 2023 346.39 349.38 344.50 349.02 3,436,140 +5.27(+1.53%)
Nov 01, 2023 341.21 345.33 340.58 343.75 2,790,013 +2.42(+0.71%)
Oct 31, 2023 337.95 341.49 337.50 341.33 3,067,295 +3.92(+1.16%)
Oct 30, 2023 332.96 338.36 332.18 337.41 2,635,371 +5.70(+1.72%)
Oct 27, 2023 336.12 336.19 330.58 331.71 3,609,119 -4.45(-1.32%)
Oct 26, 2023 337.07 338.31 335.46 336.16 2,685,900 -0.74(-0.22%)
Oct 25, 2023 338.59 339.62 336.55 336.90 2,623,812 -1.73(-0.51%)
Oct 24, 2023 338.18 339.85 337.77 338.63 2,356,153 +1.79(+0.53%)
Oct 23, 2023 334.07 338.88 333.49 336.84 2,794,699 +0.98(+0.29%)
Oct 20, 2023 338.15 340.00 334.35 335.86 3,472,809 -2.80(-0.83%)
Oct 19, 2023 340.31 342.69 338.45 338.66 2,744,429 -2.23(-0.65%)
Oct 18, 2023 344.72 344.83 339.96 340.89 2,977,517 -4.50(-1.30%)
Oct 17, 2023 346.18 348.41 344.15 345.39 2,998,778 -0.84(-0.24%)
Oct 16, 2023 348.00 349.94 345.83 346.23 3,121,804 +1.14(+0.33%)
Oct 13, 2023 346.00 348.44 343.88 345.09 2,805,972 -0.57(-0.16%)
Oct 12, 2023 348.21 348.66 343.02 345.66 2,677,774 -2.77(-0.79%)
Oct 11, 2023 349.38 349.60 344.92 348.43 2,621,017 -0.13(-0.04%)
Oct 10, 2023 347.00 349.51 345.50 348.56 2,862,152 +3.11(+0.90%)
Oct 09, 2023 344.24 345.90 342.83 345.45 2,762,957 -0.89(-0.26%)
Oct 06, 2023 344.10 348.76 341.86 346.34 3,176,160 +1.28(+0.37%)
Oct 05, 2023 343.70 345.94 342.37 345.06 3,028,800 +1.37(+0.40%)
Oct 04, 2023 342.92 344.01 339.51 343.69 3,271,739 +0.65(+0.19%)
Oct 03, 2023 347.39 348.24 342.13 343.04 3,152,134 -5.04(-1.45%)
Oct 02, 2023 349.64 350.00 345.41 348.08 3,529,084 -2.22(-0.63%)
Sep 29, 2023 357.30 357.50 348.55 350.30 4,940,405 -6.76(-1.89%)
Sep 28, 2023 357.80 359.47 356.67 357.06 2,733,368 -0.72(-0.20%)
Sep 27, 2023 360.01 360.52 354.27 357.78 3,535,699 -1.64(-0.46%)
Sep 26, 2023 359.80 360.79 357.95 359.42 3,069,882 -2.29(-0.63%)
Sep 25, 2023 359.01 361.89 359.82 361.71 2,559,995 +1.55(+0.43%)
Sep 22, 2023 362.78 363.42 359.76 360.16 3,970,112 -3.12(-0.86%)
Sep 21, 2023 366.56 367.20 362.94 363.28 3,178,790 -3.54(-0.97%)
Sep 20, 2023 371.33 371.34 366.73 366.82 2,271,123 -3.66(-0.99%)
Sep 19, 2023 371.64 373.34 368.46 370.48 2,606,010 +0.05(+0.01%)
Sep 18, 2023 369.33 371.33 367.79 370.43 3,156,350 +2.57(+0.70%)
Sep 15, 2023 368.52 370.20 367.52 367.86 11,615,175 -1.64(-0.44%)
Sep 14, 2023 370.10 370.22 368.26 369.50 3,677,728 +1.68(+0.46%)
Sep 13, 2023 369.33 370.84 365.97 367.82 3,265,677 +0.04(+0.01%)
Sep 12, 2023 365.65 370.43 365.47 367.78 2,903,264 +2.26(+0.62%)
Sep 11, 2023 364.87 366.61 364.51 365.52 2,925,996 +2.37(+0.65%)
Sep 08, 2023 362.52 364.83 361.77 363.15 3,022,940 +1.35(+0.37%)
Sep 07, 2023 360.96 363.30 360.87 361.80 3,264,371 +0.13(+0.04%)
Sep 06, 2023 360.02 362.80 359.26 361.67 2,656,453 +1.20(+0.33%)
Sep 05, 2023 363.88 366.47 360.00 360.47 2,976,953 -1.99(-0.55%)
Sep 01, 2023 362.00 363.39 360.60 362.46 2,638,299 +2.26(+0.63%)
Aug 31, 2023 362.18 362.47 359.25 360.20 2,842,551 -0.86(-0.24%)
Aug 30, 2023 358.63 362.68 358.60 361.06 3,071,015 +2.77(+0.77%)
Aug 29, 2023 355.04 358.59 354.01 358.29 2,286,197 +2.74(+0.77%)
Aug 28, 2023 357.89 358.41 354.53 355.55 1,728,577 -0.38(-0.11%)
Aug 25, 2023 354.99 357.35 352.92 355.93 2,137,551 +1.63(+0.46%)
Aug 24, 2023 354.35 357.23 354.13 354.30 2,525,955 +0.04(+0.01%)
Aug 23, 2023 351.63 354.32 351.54 354.26 2,240,878 +3.69(+1.05%)
Aug 22, 2023 353.01 353.50 349.66 350.57 2,365,567 -1.52(-0.43%)
Aug 21, 2023 354.09 354.18 349.61 352.09 2,542,551 -0.47(-0.13%)
Aug 18, 2023 351.47 354.30 351.25 352.56 2,870,932 -0.63(-0.18%)
Aug 17, 2023 354.01 356.30 351.88 353.19 2,849,475 -0.92(-0.26%)
Aug 16, 2023 354.60 358.72 353.38 354.11 2,198,891 -0.39(-0.11%)
Aug 15, 2023 357.00 357.92 353.67 354.50 2,866,295 -3.98(-1.11%)
Aug 14, 2023 358.25 358.95 356.81 358.48 1,991,599 +0.13(+0.04%)
Aug 11, 2023 356.26 359.25 353.20 358.35 2,476,548 +1.37(+0.38%)
Aug 10, 2023 359.36 362.35 355.92 356.98 3,099,371 -1.04(-0.29%)
Aug 09, 2023 364.20 364.43 356.06 358.02 4,425,274 -5.71(-1.57%)
Aug 08, 2023 359.42 364.25 358.85 363.73 3,430,147 +1.15(+0.32%)
Aug 07, 2023 355.73 364.63 355.15 362.58 5,384,997 +12.59(+3.60%)
Aug 04, 2023 353.99 355.11 349.39 349.99 2,843,923 -3.82(-1.08%)
Aug 03, 2023 350.29 354.47 349.42 353.81 2,942,846 +2.62(+0.75%)
Aug 02, 2023 351.45 352.89 349.69 351.19 3,088,038 -1.07(-0.30%)
Aug 01, 2023 352.03 353.42 351.25 352.26 2,296,429 +0.30(+0.09%)
Jul 31, 2023 350.73 352.33 350.21 351.96 2,621,969 +2.15(+0.61%)
Jul 28, 2023 349.93 351.00 348.32 349.81 2,473,825 +0.50(+0.14%)
Jul 27, 2023 350.69 351.27 348.60 349.31 2,710,247 -0.49(-0.14%)
Jul 26, 2023 347.56 351.09 347.52 349.80 2,683,215 +2.22(+0.64%)
Jul 25, 2023 349.32 349.66 345.54 347.58 3,024,389 -2.05(-0.59%)
Jul 24, 2023 346.77 351.19 346.28 349.63 3,269,815 +3.87(+1.12%)
Jul 21, 2023 346.76 347.62 345.10 345.76 3,302,145 -0.85(-0.25%)
Jul 20, 2023 343.09 346.79 342.85 346.61 3,147,267 +4.18(+1.22%)
Jul 19, 2023 344.21 345.38 341.99 342.43 3,035,446 -2.91(-0.84%)
Jul 18, 2023 344.05 347.25 343.54 345.34 2,568,627 +1.09(+0.32%)
Jul 17, 2023 341.09 345.72 341.09 344.25 2,367,374 +3.16(+0.93%)
Jul 14, 2023 344.99 345.00 340.51 341.09 2,675,597 -2.45(-0.71%)
Jul 13, 2023 345.60 346.20 343.45 343.54 2,833,660 -1.81(-0.52%)
Jul 12, 2023 345.29 346.44 344.31 345.35 2,899,255 +1.98(+0.58%)
Jul 11, 2023 341.23 343.84 340.93 343.37 2,755,095 +2.24(+0.66%)
Jul 10, 2023 340.48 343.48 339.87 341.13 2,966,728 +0.23(+0.07%)
Jul 07, 2023 340.52 344.07 340.38 340.90 2,942,068 -0.56(-0.16%)
Jul 06, 2023 339.75 341.80 338.91 341.46 2,550,226 -0.10(-0.03%)
Jul 05, 2023 340.05 341.89 338.70 341.56 2,875,428 -0.44(-0.13%)
Jul 03, 2023 340.75 342.08 338.41 342.00 2,047,445 +1.00(+0.29%)
Jun 30, 2023 338.78 342.50 338.40 341.00 4,539,594 +4.09(+1.21%)
Jun 29, 2023 334.26 337.01 334.14 336.91 2,499,051 +2.76(+0.83%)
Jun 28, 2023 336.05 336.40 332.61 334.15 3,215,318 -1.19(-0.35%)
Jun 27, 2023 334.39 336.73 334.37 335.34 2,626,480 +1.22(+0.37%)
Jun 26, 2023 335.17 335.82 331.84 334.12 3,221,613 -1.13(-0.34%)
Jun 23, 2023 335.10 337.47 334.19 335.25 4,453,850 -1.71(-0.51%)
Jun 22, 2023 338.84 338.85 335.66 336.96 3,304,025 -1.65(-0.49%)
Jun 21, 2023 337.30 341.35 336.37 338.61 4,507,133 -0.06(-0.02%)
Jun 20, 2023 338.15 339.28 336.62 338.67 3,752,614 +0.36(+0.11%)
Jun 16, 2023 341.02 341.30 337.66 338.31 8,487,237 -1.51(-0.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.