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 (%)
Jan 31, 2023 307.74 311.86 305.79 311.52 3,653,394 +4.19(+1.36%)
Jan 30, 2023 307.60 309.51 306.81 307.33 3,474,567 -1.84(-0.60%)
Jan 27, 2023 309.79 311.73 308.34 309.17 3,034,324 -1.78(-0.57%)
Jan 26, 2023 312.99 313.68 309.58 310.95 2,856,587 -0.95(-0.30%)
Jan 25, 2023 308.33 312.55 307.71 311.90 2,300,109 +0.60(+0.19%)
Jan 24, 2023 309.30 312.83 307.50 311.30 2,233,947 +0.88(+0.28%)
Jan 23, 2023 309.63 312.73 306.85 310.42 3,086,668 +0.55(+0.18%)
Jan 20, 2023 305.21 310.01 304.36 309.87 3,772,345 +4.64(+1.52%)
Jan 19, 2023 306.12 307.24 303.86 305.23 3,614,700 -3.07(-1.00%)
Jan 18, 2023 315.00 315.54 307.75 308.30 3,406,019 -6.56(-2.08%)
Jan 17, 2023 318.40 318.52 314.25 314.86 3,478,884 -2.78(-0.88%)
Jan 13, 2023 317.49 318.42 315.79 317.64 2,773,652 -1.29(-0.40%)
Jan 12, 2023 321.15 321.32 317.72 318.93 3,070,657 -1.44(-0.45%)
Jan 11, 2023 318.52 320.57 316.60 320.37 3,000,030 +4.02(+1.27%)
Jan 10, 2023 315.00 316.80 313.34 316.35 3,049,117 +0.82(+0.26%)
Jan 09, 2023 319.02 320.50 314.75 315.53 4,397,455 -3.16(-0.99%)
Jan 06, 2023 315.00 320.16 313.38 318.69 3,648,926 +5.79(+1.85%)
Jan 05, 2023 313.57 314.23 310.00 312.90 3,416,380 -1.65(-0.52%)
Jan 04, 2023 312.00 316.89 311.25 314.55 5,121,387 +4.64(+1.50%)
Jan 03, 2023 310.07 312.38 307.38 309.91 3,549,949 +1.01(+0.33%)
Dec 30, 2022 306.95 309.04 305.62 308.90 3,298,868 -0.16(-0.05%)
Dec 29, 2022 305.94 309.38 305.24 309.06 2,846,266 +5.63(+1.86%)
Dec 28, 2022 304.77 307.46 303.26 303.43 2,628,515 -2.12(-0.69%)
Dec 27, 2022 306.45 308.57 304.65 305.55 2,732,434 -0.94(-0.31%)
Dec 23, 2022 302.88 306.57 300.93 306.49 2,460,858 +3.80(+1.26%)
Dec 22, 2022 306.10 306.50 297.64 302.69 3,560,123 -5.13(-1.67%)
Dec 21, 2022 304.38 308.54 304.16 307.82 3,264,570 +5.82(+1.93%)
Dec 20, 2022 300.09 304.19 297.00 302.00 3,090,654 +1.97(+0.66%)
Dec 19, 2022 300.51 301.48 297.15 300.03 3,842,466 +0.03(+0.01%)
Dec 16, 2022 299.05 302.47 297.76 300.00 8,308,404 -1.91(-0.63%)
Dec 15, 2022 306.43 306.96 299.44 301.91 5,122,081 -7.38(-2.39%)
Dec 14, 2022 312.74 316.36 308.40 309.29 4,056,894 -3.04(-0.97%)
Dec 13, 2022 318.40 318.91 310.82 312.33 5,044,581 +0.88(+0.28%)
Dec 12, 2022 307.55 311.91 305.46 311.45 4,366,663 +5.06(+1.65%)
Dec 09, 2022 305.32 308.34 304.71 306.39 3,327,112 +0.40(+0.13%)
Dec 08, 2022 306.00 307.49 305.09 305.99 2,351,659 +0.17(+0.06%)
Dec 07, 2022 307.07 309.38 304.92 305.82 4,131,169 -1.96(-0.64%)
Dec 06, 2022 309.95 310.29 306.35 307.78 3,877,406 -2.79(-0.90%)
Dec 05, 2022 315.22 315.66 308.73 310.57 3,835,838 -5.58(-1.76%)
Dec 02, 2022 313.49 316.38 312.75 316.15 3,026,517 +0.31(+0.10%)
Dec 01, 2022 319.00 319.56 313.30 315.84 4,351,577 -2.76(-0.87%)
Nov 30, 2022 315.13 318.60 308.70 318.60 7,919,687 +3.47(+1.10%)
Nov 29, 2022 311.89 315.29 311.35 315.13 3,740,231 +1.86(+0.59%)
Nov 28, 2022 316.25 317.64 312.33 313.27 4,230,789 -4.16(-1.31%)
Nov 25, 2022 317.52 319.12 316.18 317.43 1,844,916 +1.25(+0.40%)
Nov 23, 2022 315.38 316.43 314.07 316.18 2,685,619 +0.42(+0.13%)
Nov 22, 2022 313.00 316.56 312.05 315.76 3,172,296 +4.56(+1.47%)
Nov 21, 2022 310.81 312.90 308.58 311.20 2,862,045 +0.44(+0.14%)
Nov 18, 2022 310.55 311.20 308.62 310.76 3,397,247 +3.32(+1.08%)
Nov 17, 2022 305.70 307.62 304.15 307.44 3,062,383 -1.32(-0.43%)
Nov 16, 2022 310.93 311.55 306.74 308.76 2,970,560 -1.22(-0.39%)
Nov 15, 2022 313.67 313.89 307.18 309.98 4,372,426 +1.07(+0.35%)
Nov 14, 2022 310.00 311.84 308.84 308.91 4,637,679 -0.81(-0.26%)
Nov 11, 2022 305.56 311.33 302.60 309.72 6,572,904 +6.52(+2.15%)
Nov 10, 2022 297.11 303.50 294.54 303.20 5,693,273 +14.55(+5.04%)
Nov 09, 2022 291.98 292.40 288.06 288.65 2,759,345 -3.96(-1.35%)
Nov 08, 2022 291.11 294.74 289.01 292.61 3,562,223 +2.42(+0.83%)
Nov 07, 2022 290.92 292.10 288.65 290.19 3,522,413 +2.72(+0.95%)
Nov 04, 2022 286.77 289.20 282.38 287.47 3,926,859 +3.62(+1.28%)
Nov 03, 2022 286.02 287.47 283.46 283.85 3,125,358 -5.61(-1.94%)
Nov 02, 2022 293.04 289.42 289.46 4,273,143 -4.67(-1.59%)
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.