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 )

406.14 +1.22 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
Jun 15, 2023 335.97 341.68 335.54 339.82 4,116,336 +3.92(+1.17%)
Jun 14, 2023 337.22 340.38 334.09 335.90 5,167,690 -0.49(-0.15%)
Jun 13, 2023 333.22 336.62 332.20 336.39 2,953,266 +2.79(+0.84%)
Jun 12, 2023 335.16 335.35 332.22 333.60 2,873,843 -1.69(-0.50%)
Jun 09, 2023 335.76 337.59 334.92 335.29 2,619,489 -0.66(-0.20%)
Jun 08, 2023 335.49 336.32 334.10 335.95 2,759,394 +0.53(+0.16%)
Jun 07, 2023 334.01 335.82 331.43 335.42 3,729,077 +2.01(+0.60%)
Jun 06, 2023 329.04 334.16 328.68 333.41 3,190,995 +4.83(+1.47%)
Jun 05, 2023 329.59 330.89 327.57 328.58 3,373,659 -0.90(-0.27%)
Jun 02, 2023 325.16 330.67 324.42 329.48 3,962,991 +6.36(+1.97%)
Jun 01, 2023 321.42 323.22 319.53 323.12 3,376,599 +2.04(+0.64%)
May 31, 2023 321.12 322.41 319.39 321.08 6,175,314 -1.11(-0.34%)
May 30, 2023 321.86 322.47 319.00 322.19 3,351,086 +1.59(+0.50%)
May 26, 2023 320.44 322.63 319.67 320.60 3,229,875 +1.58(+0.50%)
May 25, 2023 320.56 320.56 317.71 319.02 4,252,190 -1.18(-0.37%)
May 24, 2023 322.71 323.00 319.56 320.20 3,074,753 -2.91(-0.90%)
May 23, 2023 328.19 329.27 322.97 323.11 4,040,588 -6.02(-1.83%)
May 22, 2023 330.75 331.49 328.35 329.13 2,763,017 -1.26(-0.38%)
May 19, 2023 331.00 333.94 329.12 330.39 4,323,546 +0.63(+0.19%)
May 18, 2023 326.87 329.98 325.85 329.76 2,805,799 +2.37(+0.72%)
May 17, 2023 325.02 328.26 324.82 327.39 3,047,038 +3.64(+1.12%)
May 16, 2023 322.46 324.69 322.36 323.75 2,139,817 +0.22(+0.07%)
May 15, 2023 322.89 323.83 320.13 323.53 2,190,689 +1.04(+0.32%)
May 12, 2023 323.82 324.24 320.54 322.49 1,938,266 -0.15(-0.05%)
May 11, 2023 320.99 322.96 319.81 322.64 2,549,160 -0.35(-0.11%)
May 10, 2023 326.08 326.16 320.15 322.99 2,640,880 -1.88(-0.58%)
May 09, 2023 324.87 326.54 323.48 324.87 2,285,609 -1.27(-0.39%)
May 08, 2023 328.26 330.69 325.79 326.14 3,303,105 +2.26(+0.70%)
May 05, 2023 323.36 325.16 322.62 323.88 3,876,340 +3.88(+1.21%)
May 04, 2023 323.44 325.99 317.41 320.00 3,186,559 -3.22(-1.00%)
May 03, 2023 327.13 328.07 323.06 323.22 2,659,510 -2.64(-0.81%)
May 02, 2023 330.15 330.25 322.76 325.86 3,369,401 -4.31(-1.31%)
May 01, 2023 329.16 331.84 328.57 330.17 2,464,879 +1.62(+0.49%)
Apr 28, 2023 325.44 328.81 325.19 328.55 2,918,296 +2.32(+0.71%)
Apr 27, 2023 322.86 326.91 322.11 326.23 2,950,754 +5.70(+1.78%)
Apr 26, 2023 323.31 323.74 319.00 320.53 2,804,363 -3.81(-1.17%)
Apr 25, 2023 325.99 327.10 324.11 324.34 2,553,412 -1.71(-0.52%)
Apr 24, 2023 324.43 326.39 324.30 326.05 2,262,336 +1.72(+0.53%)
Apr 21, 2023 322.36 324.85 321.61 324.33 2,405,871 +0.51(+0.16%)
Apr 20, 2023 322.20 324.37 321.32 323.82 2,429,659 +0.73(+0.23%)
Apr 19, 2023 323.85 324.55 322.76 323.09 2,408,028 -1.54(-0.47%)
Apr 18, 2023 324.95 325.72 322.50 324.63 3,581,959 +0.84(+0.26%)
Apr 17, 2023 320.20 323.98 319.00 323.79 3,426,145 +4.05(+1.27%)
Apr 14, 2023 318.89 321.88 318.12 319.74 2,976,419 +1.69(+0.53%)
Apr 13, 2023 315.27 318.81 313.26 318.05 3,324,824 +3.50(+1.11%)
Apr 12, 2023 315.97 316.92 313.72 314.55 2,662,967 +0.85(+0.27%)
Apr 11, 2023 312.56 315.94 311.77 313.70 3,109,539 +1.08(+0.35%)
Apr 10, 2023 311.41 313.70 310.33 312.62 2,359,500 +0.11(+0.04%)
Apr 06, 2023 309.82 313.22 309.05 312.51 3,139,950 +2.12(+0.68%)
Apr 05, 2023 307.85 311.07 307.85 310.39 2,314,649 +1.32(+0.43%)
Apr 04, 2023 310.76 311.00 307.07 309.07 2,740,698 -1.24(-0.40%)
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.