Berkshire Hathaway Inc (BRK-B) Historical Stock Data
402.10 ↓2.81 (-0.69%)
As of Market Close on April 26th, 2024.
Historical Data
In the past 30 trading days, BRK-B is down -0.12% a day on average. There have been 12 days where Berkshire Hathaway Inc closed green and 18 days where BRK-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 403.92 | 402.10 | ↓$1.82 (-0.45%) | 401.43 | 404.75 | 2.42M |
| 2024-04-25 | 404.85 | 404.91 | ↑$0.06 (0.01%) | 400.35 | 406.14 | 2.01M |
| 2024-04-24 | 407.10 | 405.95 | ↓$1.15 (-0.28%) | 403.88 | 407.62 | 2.49M |
| 2024-04-23 | 410.25 | 408.74 | ↓$1.51 (-0.37%) | 405.64 | 410.72 | 2.27M |
| 2024-04-22 | 406.84 | 408.78 | ↑$1.94 (0.48%) | 406.25 | 411.35 | 2.18M |
| 2024-04-19 | 401.04 | 405.08 | ↑$4.04 (1.01%) | 400.17 | 405.57 | 3.98M |
| 2024-04-18 | 399.70 | 399.89 | ↑$0.19 (0.05%) | 399.10 | 402.99 | 2.66M |
| 2024-04-17 | 398.94 | 397.74 | ↓$1.20 (-0.30%) | 395.66 | 399.28 | 1.93M |
| 2024-04-16 | 400.97 | 396.92 | ↓$4.05 (-1.01%) | 396.51 | 401.25 | 2.86M |
| 2024-04-15 | 406.99 | 400.26 | ↓$6.73 (-1.65%) | 399.86 | 409.06 | 2.40M |
| 2024-04-12 | 405.00 | 403.26 | ↓$1.74 (-0.43%) | 401.44 | 407.13 | 3.46M |
| 2024-04-11 | 408.40 | 407.61 | ↓$0.79 (-0.19%) | 404.05 | 411.08 | 2.86M |
| 2024-04-10 | 412.74 | 409.11 | ↓$3.63 (-0.88%) | 407.53 | 413.56 | 3.12M |
| 2024-04-09 | 416.58 | 414.69 | ↓$1.89 (-0.45%) | 412.12 | 417.29 | 2.20M |
| 2024-04-08 | 418.32 | 415.97 | ↓$2.35 (-0.56%) | 415.63 | 418.57 | 2.48M |
| 2024-04-05 | 416.56 | 418.62 | ↑$2.06 (0.49%) | 415.41 | 419.27 | 2.73M |
| 2024-04-04 | 423.84 | 415.32 | ↓$8.52 (-2.01%) | 414.58 | 424.52 | 2.81M |
| 2024-04-03 | 419.00 | 420.24 | ↑$1.24 (0.30%) | 418.52 | 421.91 | 1.99M |
| 2024-04-02 | 419.75 | 418.92 | ↓$0.83 (-0.20%) | 418.09 | 421.01 | 3.17M |
| 2024-04-01 | 421.49 | 420.20 | ↓$1.29 (-0.31%) | 417.81 | 421.54 | 2.40M |
| 2024-03-28 | 417.80 | 420.52 | ↑$2.72 (0.65%) | 415.86 | 421.43 | 2.89M |
| 2024-03-27 | 413.65 | 416.93 | ↑$3.28 (0.79%) | 413.46 | 417.21 | 2.92M |
| 2024-03-26 | 410.00 | 411.57 | ↑$1.57 (0.38%) | 408.60 | 412.66 | 2.88M |
| 2024-03-25 | 410.67 | 409.92 | ↓$0.75 (-0.18%) | 408.92 | 411.07 | 2.77M |
| 2024-03-22 | 413.00 | 411.60 | ↓$1.40 (-0.34%) | 411.43 | 414.35 | 2.99M |
| 2024-03-21 | 416.70 | 413.78 | ↓$2.92 (-0.70%) | 413.51 | 417.83 | 2.50M |
| 2024-03-20 | 412.02 | 416.11 | ↑$4.09 (0.99%) | 411.55 | 416.31 | 2.90M |
| 2024-03-19 | 409.08 | 411.76 | ↑$2.68 (0.66%) | 408.13 | 412.19 | 2.06M |
| 2024-03-18 | 408.70 | 408.41 | ↓$0.29 (-0.07%) | 406.02 | 410.60 | 2.81M |
| 2024-03-15 | 404.27 | 408.13 | ↑$3.86 (0.95%) | 402.51 | 408.46 | 4.27M |
Create an account or log in to view more rows.
$BRK-B death cross will complete today
$BRK-B see you on the moon
$BRK-B the future is so bright .. I gotta wear shades..
$BRK-B buy the dip were blasting off
$BRK-B getting this mare ready to run today
$BRK-B let’s buy NOW!!!
$BRK-B Stair stepping nicely
$BRK-B Burn burn burn
$BRK-B oversold
$BRK-B just fucking go already jeesh