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 )

408.82 +2.45 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Sep 30, 2010 82.83 83.77 82.51 82.68 4,906,777 +0.24(+0.30%)
Sep 29, 2010 82.66 83.33 82.20 82.44 1,223 -0.63(-0.76%)
Sep 28, 2010 82.85 83.39 82.11 83.07 95,621 +0.20(+0.24%)
Sep 27, 2010 83.60 83.87 82.80 82.87 5,761,531 -0.45(-0.54%)
Sep 24, 2010 82.09 85.84 82.00 83.32 16,053,792 +2.08(+2.56%)
Sep 23, 2010 81.24 82.76 80.98 81.24 4,567,197 -1.18(-1.43%)
Sep 22, 2010 83.18 83.48 82.36 82.42 4,490,669 -0.67(-0.81%)
Sep 21, 2010 83.49 83.83 82.82 83.09 5,318,452 -0.42(-0.50%)
Sep 20, 2010 82.84 83.70 82.82 83.51 6,109,795 +0.79(+0.96%)
Sep 17, 2010 82.72 84.15 82.72 82.72 18,498,834 -0.76(-0.91%)
Sep 15, 2010 82.98 83.54 82.34 83.48 4,437,169 +0.43(+0.52%)
Sep 14, 2010 83.26 83.58 82.90 83.05 1,000 -0.29(-0.35%)
Sep 13, 2010 82.98 83.37 82.74 83.34 6,474,313 +0.62(+0.75%)
Sep 10, 2010 82.17 82.72 82.06 82.72 3,964,404 +0.41(+0.50%)
Sep 09, 2010 81.98 82.43 81.65 82.31 16,616 +0.62(+0.76%)
Sep 08, 2010 81.14 81.75 81.09 81.69 1,400 +0.90(+1.11%)
Sep 07, 2010 80.89 81.52 80.71 80.79 2,445 +5.79(+7.72%)
Sep 06, 2010 70.00 80.00 70.00 75.00 700 -6.61(-8.10%)
Sep 03, 2010 81.37 81.65 80.44 81.61 6,616,374 +0.42(+0.52%)
Sep 02, 2010 80.76 81.36 80.22 81.19 1,800 +0.28(+0.35%)
Sep 01, 2010 79.30 80.98 78.99 80.91 11,056,966 +2.05(+2.60%)
Aug 31, 2010 78.67 79.03 77.48 78.86 63,986 +0.95(+1.22%)
Aug 30, 2010 78.22 79.00 77.89 77.91 4,557,822 +0.72(+0.93%)
Aug 27, 2010 78.17 78.78 76.67 77.19 7,285,888 +0.35(+0.46%)
Aug 26, 2010 76.96 77.21 76.00 76.84 28,799 +0.04(+0.05%)
Aug 25, 2010 76.24 77.04 75.62 76.80 300 +0.22(+0.29%)
Aug 24, 2010 76.40 77.51 76.32 76.58 10,508 -0.65(-0.84%)
Aug 23, 2010 77.88 78.05 77.21 77.23 2,998,959 -0.50(-0.64%)
Aug 20, 2010 76.85 78.15 76.85 77.73 5,400,498 +0.19(+0.25%)
Aug 19, 2010 78.53 78.65 77.36 77.54 6,608 -1.25(-1.59%)
Aug 18, 2010 77.70 79.48 77.44 78.79 4,795 +1.26(+1.63%)
Aug 17, 2010 77.47 78.19 77.00 77.53 12,979 +0.69(+0.90%)
Aug 16, 2010 76.50 77.25 76.04 76.84 2,949,401 +0.06(+0.08%)
Aug 13, 2010 76.78 77.56 76.74 76.78 3,249,565 -0.24(-0.31%)
Aug 12, 2010 77.00 77.49 76.64 77.02 4,136,156 -0.48(-0.62%)
Aug 11, 2010 78.92 79.00 77.41 77.50 10,346 -2.23(-2.80%)
Aug 10, 2010 79.96 80.44 79.08 79.73 3,296,262 -0.97(-1.20%)
Aug 09, 2010 80.83 80.90 79.84 80.70 3,697,093 +0.23(+0.29%)
Aug 06, 2010 80.47 80.74 78.81 80.47 5,509,090 -0.36(-0.45%)
Aug 05, 2010 80.20 80.87 79.89 80.83 3,805,344 +0.07(+0.09%)
Aug 04, 2010 79.99 80.85 79.80 80.76 2,300 +0.93(+1.16%)
Aug 03, 2010 79.84 80.08 79.57 79.83 34,365 -0.09(-0.11%)
Aug 02, 2010 78.78 79.98 78.56 79.92 6,298,036 +1.80(+2.30%)
Jul 30, 2010 78.12 78.44 77.29 78.12 4,682,041 +0.08(+0.10%)
Jul 29, 2010 78.47 78.79 77.25 78.04 1,400 -0.47(-0.60%)
Jul 28, 2010 78.51 78.74 77.55 78.51 24,594 +0.00(+0.00%)
Jul 27, 2010 78.51 78.98 78.30 78.51 19,289 -0.21(-0.27%)
Jul 26, 2010 78.74 79.43 78.28 78.72 6,046,104 +0.01(+0.01%)
Jul 23, 2010 78.21 78.93 77.82 78.71 5,414,240 +0.36(+0.46%)
Jul 22, 2010 77.48 78.46 77.25 78.35 4,200 +1.72(+2.24%)
Jul 21, 2010 78.52 78.70 76.21 76.63 5,786,484 -1.61(-2.06%)
Jul 20, 2010 78.24 78.50 76.30 78.24 5,254,188 +0.93(+1.20%)
Jul 19, 2010 77.37 77.85 76.44 77.31 4,895,476 +0.21(+0.27%)
Jul 16, 2010 77.10 79.43 77.00 77.10 9,286,377 -2.61(-3.27%)
Jul 15, 2010 79.49 79.99 78.47 79.71 6,453,366 +0.36(+0.45%)
Jul 14, 2010 79.92 79.92 79.05 79.35 2,100 -0.51(-0.64%)
Jul 13, 2010 79.75 80.23 79.10 79.86 1,600 +0.39(+0.49%)
Jul 12, 2010 79.57 79.80 78.66 79.47 5,076,836 -0.28(-0.35%)
Jul 09, 2010 79.75 79.85 78.89 79.75 5,558,711 +0.34(+0.43%)
Jul 08, 2010 79.61 79.92 78.73 79.41 1,400 -0.51(-0.64%)
Jul 07, 2010 77.76 79.99 77.16 79.92 9,977,269 +2.35(+3.03%)
Jul 06, 2010 77.57 78.90 76.72 77.57 9,507 +0.33(+0.43%)
Jul 02, 2010 77.24 79.47 76.67 77.24 9,325,539 -1.57(-1.99%)
Jul 01, 2010 79.56 79.67 77.93 78.81 11,930,880 -0.88(-1.10%)
Jun 30, 2010 79.80 80.78 79.38 79.69 4,073 -0.34(-0.42%)
Jun 29, 2010 80.03 81.42 79.55 80.03 17,421 -1.87(-2.28%)
Jun 25, 2010 81.90 81.90 79.25 81.90 109,267,000 +3.04(+3.85%)
Jun 24, 2010 78.87 79.75 78.00 78.86 10,154,428 -0.28(-0.35%)
Jun 23, 2010 79.45 79.89 77.81 79.14 2,215 -0.39(-0.49%)
Jun 22, 2010 79.54 80.32 79.11 79.53 200 -0.28(-0.35%)
Jun 21, 2010 80.10 80.45 79.15 79.81 8,377,648 -0.12(-0.15%)
Jun 18, 2010 79.93 79.98 79.16 79.93 13,214,612 +0.70(+0.88%)
Jun 17, 2010 77.72 79.30 77.56 79.23 1,158 +1.72(+2.22%)
Jun 16, 2010 76.86 77.54 76.49 77.51 4,848,644 +0.26(+0.34%)
Jun 15, 2010 75.33 77.32 74.80 77.25 650 +2.33(+3.11%)
Jun 14, 2010 74.87 75.77 74.59 74.92 5,646,081 +0.51(+0.69%)
Jun 11, 2010 73.60 74.73 73.25 74.41 4,814,308 +0.31(+0.42%)
Jun 10, 2010 72.31 74.20 72.30 74.10 300 +2.29(+3.19%)
Jun 09, 2010 72.87 73.57 71.36 71.81 5,910,751 -0.83(-1.14%)
Jun 08, 2010 70.20 72.86 69.61 72.64 300 +2.60(+3.71%)
Jun 07, 2010 70.29 70.98 69.80 70.04 5,457,581 -0.15(-0.21%)
Jun 04, 2010 70.19 71.25 69.78 70.19 7,386,998 -2.15(-2.97%)
Jun 03, 2010 72.40 72.65 71.30 72.34 4,122,804 +0.09(+0.12%)
Jun 02, 2010 70.51 72.33 70.17 72.25 4,913,730 +1.99(+2.83%)
Jun 01, 2010 70.05 71.94 69.95 70.26 300 -0.29(-0.41%)
May 28, 2010 70.55 72.74 70.55 70.55 7,825,152 -2.85(-3.88%)
May 27, 2010 71.09 73.42 71.09 73.40 6,530,381 +3.08(+4.38%)
May 26, 2010 71.48 71.48 70.16 70.32 1,210 -0.41(-0.58%)
May 25, 2010 69.89 70.87 68.48 70.73 2,920 -0.05(-0.07%)
May 24, 2010 72.31 72.53 70.70 70.78 5,304,492 -2.23(-3.05%)
May 21, 2010 71.14 73.25 70.00 73.01 10,921,012 -1.19(-1.60%)
May 20, 2010 74.40 74.61 72.25 74.20 3,968 -1.63(-2.15%)
May 19, 2010 75.05 76.30 74.26 75.83 4,675,503 +0.36(+0.48%)
May 18, 2010 76.36 77.36 75.25 75.47 900 -0.84(-1.10%)
May 17, 2010 76.06 76.53 75.02 76.31 3,707,286 +0.08(+0.10%)
May 14, 2010 76.23 77.21 75.31 76.23 5,366,802 -1.04(-1.35%)
May 13, 2010 77.89 78.10 77.17 77.27 3,429,082 -0.73(-0.94%)
May 12, 2010 77.69 78.55 77.21 78.00 3,611,580 +0.39(+0.50%)
May 11, 2010 77.93 78.80 77.02 77.61 4,919,266 -0.62(-0.79%)
May 10, 2010 77.61 78.30 76.83 78.23 7,535,232 +3.82(+5.13%)
May 07, 2010 74.25 75.85 72.73 74.41 9,020,392 -0.14(-0.19%)
May 06, 2010 74.59 77.25 71.50 74.55 10,676 -1.67(-2.19%)
May 05, 2010 76.47 76.98 75.94 76.22 4,785,052 -0.39(-0.51%)
May 04, 2010 78.05 78.05 76.29 76.61 100 -1.83(-2.33%)
May 03, 2010 77.70 78.62 77.46 78.44 4,280,259 +1.44(+1.87%)
Apr 30, 2010 77.90 78.46 77.00 77.00 4,843,996 -1.09(-1.40%)
Apr 29, 2010 77.71 78.14 77.64 78.09 4,334,825 +0.92(+1.19%)
Apr 28, 2010 77.00 77.68 76.90 77.17 4,355,641 +0.48(+0.63%)
Apr 27, 2010 78.32 78.67 76.57 76.69 350 -2.55(-3.22%)
Apr 26, 2010 78.99 79.67 78.95 79.24 4,657,486 +0.29(+0.37%)
Apr 23, 2010 78.56 79.09 77.95 78.95 3,868,727 +0.27(+0.34%)
Apr 22, 2010 78.25 78.85 77.35 78.68 4,401,927 -0.19(-0.24%)
Apr 21, 2010 78.87 80.20 78.11 78.87 72,864 -1.14(-1.42%)
Apr 20, 2010 79.87 80.12 79.32 80.01 2,231 +0.53(+0.67%)
Apr 19, 2010 78.17 79.59 77.58 79.48 5,146,439 +0.76(+0.97%)
Apr 16, 2010 79.85 80.23 75.52 78.72 12,113,828 -1.35(-1.69%)
Apr 15, 2010 80.78 80.80 79.80 80.07 3,912,487 -0.82(-1.01%)
Apr 14, 2010 80.56 81.05 80.27 80.89 3,267,339 +0.44(+0.55%)
Apr 13, 2010 80.21 80.69 79.70 80.45 3,071,771 -0.03(-0.04%)
Apr 12, 2010 80.80 81.09 80.13 80.48 2,341,538 -0.01(-0.01%)
Apr 09, 2010 79.82 80.55 79.51 80.49 3,131,980 +0.81(+1.02%)
Apr 08, 2010 79.45 79.74 79.11 79.68 3,972,271 -0.27(-0.34%)
Apr 07, 2010 80.81 80.84 79.51 79.95 5,196,896 -0.96(-1.19%)
Apr 06, 2010 81.00 81.02 80.52 80.91 3,238,283 -0.25(-0.31%)
Apr 05, 2010 81.92 81.95 81.00 81.16 3,601,564 -0.49(-0.60%)
Apr 01, 2010 81.60 81.65 81.65 81.65 3,213,500 +0.38(+0.47%)
Mar 31, 2010 81.20 81.49 80.81 81.27 4,307,452 -0.33(-0.40%)
Mar 30, 2010 81.54 81.82 81.43 81.60 3,618,888 -0.15(-0.18%)
Mar 29, 2010 81.54 81.96 81.54 81.75 3,579,286 +0.45(+0.55%)
Mar 26, 2010 81.68 82.15 80.95 81.30 4,815,977 -0.40(-0.49%)
Mar 25, 2010 81.67 82.28 81.36 81.70 5,460,825 +0.26(+0.32%)
Mar 24, 2010 81.96 82.00 81.00 81.44 5,779,920 -0.89(-1.08%)
Mar 23, 2010 82.45 82.45 81.70 82.33 5,007,979 -0.04(-0.05%)
Mar 22, 2010 81.55 82.38 81.20 82.37 4,107,680 +0.31(+0.38%)
Mar 19, 2010 82.78 82.98 81.80 82.06 9,720,099 -0.29(-0.35%)
Mar 18, 2010 82.50 82.55 82.00 82.35 3,732,602 -0.15(-0.18%)
Mar 17, 2010 82.49 82.64 82.01 82.50 4,365,171 +0.20(+0.24%)
Mar 16, 2010 82.28 82.51 81.74 82.30 4,542,080 +0.13(+0.16%)
Mar 15, 2010 81.95 82.25 81.95 82.17 4,740,328 -0.07(-0.09%)
Mar 12, 2010 82.63 82.85 81.69 82.24 4,731,048 -0.12(-0.15%)
Mar 11, 2010 81.74 82.39 81.41 82.36 5,527,487 +0.29(+0.35%)
Mar 10, 2010 82.54 82.84 81.65 82.07 5,880,634 -0.40(-0.49%)
Mar 09, 2010 82.65 82.72 82.02 82.47 6,188,631 -0.32(-0.39%)
Mar 08, 2010 83.57 83.57 82.65 82.79 7,878,805 -0.57(-0.68%)
Mar 05, 2010 83.21 83.40 82.82 83.36 8,267,429 +0.68(+0.82%)
Mar 04, 2010 82.95 83.33 82.42 82.68 8,268,385 -0.27(-0.33%)
Mar 03, 2010 81.36 83.15 80.75 82.95 11,875,034 +2.18(+2.70%)
Mar 02, 2010 82.29 82.73 80.75 80.77 15,162,591 -1.14(-1.39%)
Mar 01, 2010 79.99 81.94 79.14 81.91 16,667,756 +1.78(+2.22%)
Feb 26, 2010 79.67 80.18 79.10 80.13 10,651,823 +0.73(+0.92%)
Feb 25, 2010 79.02 79.40 78.63 79.40 10,175,951 -0.24(-0.30%)
Feb 24, 2010 79.54 80.00 78.81 79.64 12,045,212 +0.49(+0.62%)
Feb 23, 2010 79.30 80.06 78.98 79.15 14,901,550 -0.41(-0.52%)
Feb 22, 2010 79.28 80.09 78.32 79.56 16,954,350 +0.82(+1.04%)
Feb 19, 2010 76.62 79.35 76.50 78.74 24,693,128 +2.10(+2.74%)
Feb 18, 2010 76.19 76.70 75.86 76.64 9,288,295 +0.39(+0.51%)
Feb 17, 2010 76.34 76.41 75.44 76.25 11,578,264 +0.20(+0.26%)
Feb 16, 2010 75.88 76.15 75.65 76.05 25,007,108 -0.85(-1.11%)
Feb 12, 2010 77.15 76.90 76.90 76.90 316,134,208 +0.21(+0.27%)
Feb 11, 2010 74.50 76.80 74.15 76.69 23,036,586 +2.27(+3.05%)
Feb 10, 2010 74.54 74.58 74.25 74.42 13,764,147 -0.11(-0.15%)
Feb 09, 2010 74.72 74.72 73.90 74.53 13,563,555 +0.30(+0.40%)
Feb 08, 2010 73.99 74.50 72.93 74.23 11,989,086 +0.66(+0.90%)
Feb 05, 2010 72.25 73.69 71.61 73.57 11,737,910 +0.96(+1.32%)
Feb 04, 2010 73.80 73.80 72.05 72.61 11,187,592 -1.75(-2.35%)
Feb 03, 2010 75.43 75.51 74.15 74.36 7,203,731 -1.15(-1.52%)
Feb 02, 2010 75.70 76.17 74.91 75.51 7,978,485 +0.50(+0.67%)
Feb 01, 2010 77.79 78.00 74.62 75.01 13,129,204 -1.42(-1.86%)
Jan 29, 2010 74.55 77.79 74.42 76.43 17,297,352 +4.01(+5.54%)
Jan 28, 2010 71.94 73.99 71.79 72.42 14,295,252 +1.06(+1.49%)
Jan 27, 2010 73.28 73.28 69.91 71.36 19,884,410 +3.36(+4.94%)
Jan 26, 2010 69.33 69.68 67.87 68.00 4,931,220 -0.84(-1.22%)
Jan 25, 2010 71.48 71.77 68.22 68.84 6,568,055 -1.26(-1.80%)
Jan 22, 2010 72.90 73.27 69.54 70.10 8,783,159 -2.62(-3.60%)
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.