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 )

416.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 201.34 201.70 200.03 200.89 4,619,700 +0.23(+0.11%)
Mar 28, 2019 199.40 200.75 198.40 200.66 3,233,087 +1.45(+0.73%)
Mar 27, 2019 200.72 201.20 198.23 199.21 3,619,181 -1.41(-0.70%)
Mar 26, 2019 200.83 201.32 198.70 200.62 3,737,809 +1.18(+0.59%)
Mar 25, 2019 200.83 201.98 198.20 199.44 4,112,964 -1.11(-0.55%)
Mar 22, 2019 203.28 204.01 200.06 200.55 5,872,300 -3.88(-1.90%)
Mar 21, 2019 202.92 204.70 201.91 204.43 4,182,517 +1.16(+0.57%)
Mar 20, 2019 205.43 205.45 202.98 203.27 4,053,150 -1.88(-0.92%)
Mar 19, 2019 207.75 207.75 204.56 205.15 3,881,533 -1.53(-0.74%)
Mar 18, 2019 204.67 206.95 204.67 206.68 3,883,968 +2.37(+1.16%)
Mar 15, 2019 204.08 206.16 203.86 204.31 7,738,800 +0.93(+0.46%)
Mar 14, 2019 203.26 204.36 202.68 203.38 3,084,057 -0.68(-0.33%)
Mar 13, 2019 203.00 205.36 202.66 204.06 3,693,157 +1.56(+0.77%)
Mar 12, 2019 202.66 203.73 202.23 202.50 3,756,148 +0.41(+0.20%)
Mar 11, 2019 199.62 202.30 199.47 202.09 3,998,662 +3.39(+1.71%)
Mar 08, 2019 197.91 198.94 197.03 198.70 3,755,200 -0.60(-0.30%)
Mar 07, 2019 200.58 200.58 197.99 199.30 5,105,349 -1.37(-0.68%)
Mar 06, 2019 201.61 202.30 200.57 200.67 3,216,315 -0.80(-0.40%)
Mar 05, 2019 201.76 202.00 200.58 201.47 5,244,606 -0.34(-0.17%)
Mar 04, 2019 203.09 204.87 200.58 201.81 4,640,347 -1.32(-0.65%)
Mar 01, 2019 203.15 203.84 201.84 203.13 3,529,400 +1.83(+0.91%)
Feb 28, 2019 202.68 202.94 201.11 201.30 3,591,582 -0.99(-0.49%)
Feb 27, 2019 201.72 202.30 201.25 202.29 4,247,122 +0.39(+0.19%)
Feb 26, 2019 202.40 202.65 201.30 201.90 4,892,453 -0.41(-0.20%)
Feb 25, 2019 201.70 205.00 201.22 202.31 5,145,622 +0.40(+0.20%)
Feb 22, 2019 204.25 204.59 199.92 201.91 5,574,900 -3.42(-1.67%)
Feb 21, 2019 206.27 206.86 204.35 205.33 3,657,454 -0.83(-0.40%)
Feb 20, 2019 205.78 206.92 204.93 206.16 2,972,441 +0.47(+0.23%)
Feb 19, 2019 205.10 206.32 204.68 205.69 3,204,013 +0.40(+0.19%)
Feb 15, 2019 204.86 205.79 204.07 205.29 5,044,700 +2.51(+1.24%)
Feb 14, 2019 204.64 204.64 201.60 202.78 3,602,084 -3.02(-1.47%)
Feb 13, 2019 206.96 208.08 205.41 205.80 3,325,893 -0.35(-0.17%)
Feb 12, 2019 204.94 206.67 204.87 206.15 3,467,840 +3.10(+1.53%)
Feb 11, 2019 201.69 203.33 201.32 203.05 3,572,577 +2.13(+1.06%)
Feb 08, 2019 200.82 201.20 198.21 200.92 4,666,600 -0.81(-0.40%)
Feb 07, 2019 204.53 204.99 200.57 201.73 4,859,878 -4.28(-2.08%)
Feb 06, 2019 207.24 207.24 205.10 206.01 3,652,403 -1.81(-0.87%)
Feb 05, 2019 209.10 209.16 206.53 207.82 4,159,861 -0.70(-0.34%)
Feb 04, 2019 209.16 209.40 207.05 208.52 3,716,516 -0.67(-0.32%)
Feb 01, 2019 206.52 209.30 206.20 209.19 5,992,500 +3.65(+1.78%)
Jan 31, 2019 204.68 208.01 203.64 205.54 8,647,099 -0.42(-0.20%)
Jan 30, 2019 203.31 207.59 203.05 205.96 4,518,701 +3.91(+1.94%)
Jan 29, 2019 200.92 202.15 200.50 202.05 2,759,536 +1.10(+0.55%)
Jan 28, 2019 201.49 201.75 199.81 200.95 3,717,075 -1.80(-0.89%)
Jan 25, 2019 203.05 204.74 202.00 202.75 3,825,200 +1.73(+0.86%)
Jan 24, 2019 199.75 201.60 199.75 201.02 4,074,908 -0.13(-0.06%)
Jan 23, 2019 200.72 201.31 198.50 201.15 3,705,449 +0.43(+0.21%)
Jan 22, 2019 203.52 204.96 199.14 200.72 5,397,708 -3.76(-1.84%)
Jan 18, 2019 200.70 204.73 200.24 204.48 5,941,200 +5.70(+2.87%)
Jan 17, 2019 197.70 199.41 196.46 198.78 3,499,139 +0.37(+0.19%)
Jan 16, 2019 197.64 199.57 197.24 198.41 5,079,149 +1.47(+0.75%)
Jan 15, 2019 195.79 197.25 195.20 196.94 3,192,941 +1.16(+0.59%)
Jan 14, 2019 194.78 196.44 194.46 195.78 3,952,542 -0.51(-0.26%)
Jan 11, 2019 195.66 196.65 194.50 196.29 3,535,200 -0.29(-0.15%)
Jan 10, 2019 195.51 197.90 194.96 196.58 3,593,497 +0.21(+0.11%)
Jan 09, 2019 197.30 197.68 194.95 196.37 3,585,718 +0.06(+0.03%)
Jan 08, 2019 198.99 199.08 194.66 196.31 4,371,423 -0.60(-0.30%)
Jan 07, 2019 196.39 198.28 195.37 196.91 5,408,407 +1.71(+0.88%)
Jan 04, 2019 194.85 196.69 193.88 195.20 6,611,200 +3.54(+1.85%)
Jan 03, 2019 199.97 200.22 191.04 191.66 8,284,738 -11.14(-5.49%)
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.