Berkshire Hathaway Inc (BRK-B) Historical Stock Data
416.93 ↑5.36 (1.30%)
As of Market Close on March 27th, 2024.
Historical Data
In the past 30 trading days, BRK-B is up 0.05% a day on average. There have been 16 days where Berkshire Hathaway Inc closed green and 14 days where BRK-B closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 409.08 | 406.73 | ↓$2.35 (-0.57%) | 403.34 | 409.08 | 3.74M |
2024-03-13 | 405.30 | 408.13 | ↑$2.83 (0.70%) | 404.25 | 408.98 | 2.24M |
2024-03-12 | 406.78 | 404.98 | ↓$1.80 (-0.44%) | 404.10 | 407.20 | 2.59M |
2024-03-11 | 403.30 | 404.76 | ↑$1.46 (0.36%) | 402.74 | 405.01 | 2.38M |
2024-03-08 | 401.08 | 403.15 | ↑$2.07 (0.52%) | 400.01 | 403.36 | 3.39M |
2024-03-07 | 406.11 | 402.39 | ↓$3.72 (-0.92%) | 399.57 | 406.40 | 4.06M |
2024-03-06 | 402.18 | 403.96 | ↑$1.78 (0.44%) | 401.70 | 407.35 | 2.99M |
2024-03-05 | 402.55 | 400.74 | ↓$1.81 (-0.45%) | 398.81 | 403.33 | 3.53M |
2024-03-04 | 405.00 | 403.39 | ↓$1.61 (-0.40%) | 401.43 | 405.95 | 3.87M |
2024-03-01 | 409.48 | 407.11 | ↓$2.37 (-0.58%) | 405.45 | 410.39 | 3.23M |
2024-02-29 | 413.10 | 409.40 | ↓$3.70 (-0.90%) | 408.38 | 413.79 | 4.85M |
2024-02-28 | 408.50 | 412.14 | ↑$3.64 (0.89%) | 407.71 | 414.67 | 3.24M |
2024-02-27 | 409.21 | 408.91 | ↓$0.30 (-0.07%) | 401.71 | 409.96 | 4.61M |
2024-02-26 | 422.00 | 409.14 | ↓$12.86 (-3.05%) | 408.85 | 430.00 | 7.33M |
2024-02-23 | 417.68 | 417.22 | ↓$0.46 (-0.11%) | 416.54 | 420.56 | 3.86M |
2024-02-22 | 411.30 | 415.16 | ↑$3.86 (0.94%) | 411.00 | 416.26 | 3.67M |
2024-02-21 | 408.26 | 409.25 | ↑$0.99 (0.24%) | 406.70 | 409.48 | 2.14M |
2024-02-20 | 406.47 | 407.15 | ↑$0.68 (0.17%) | 406.06 | 411.11 | 3.53M |
2024-02-16 | 404.44 | 405.99 | ↑$1.55 (0.38%) | 402.59 | 406.71 | 2.91M |
2024-02-15 | 399.14 | 403.45 | ↑$4.31 (1.08%) | 398.30 | 404.27 | 2.51M |
2024-02-14 | 395.15 | 398.68 | ↑$3.53 (0.89%) | 393.55 | 398.81 | 2.03M |
Create an account or log in to view more rows.
$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
$BRK-B GET IN mofos!!!
$BRK-B Move up
let's buy