Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Berkshire Hathaway (NY: BRK-B )

404.09 +0.19 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 408.24 408.24 401.87 403.90 3,321,408 -3.51(-0.86%)
May 24, 2024 406.90 407.96 405.50 407.41 2,068,923 +1.53(+0.38%)
May 23, 2024 413.25 413.25 404.87 405.88 3,426,517 -8.11(-1.96%)
May 22, 2024 414.95 417.26 412.96 413.99 2,669,255 -0.38(-0.09%)
May 21, 2024 413.59 415.70 412.56 414.37 2,739,612 +1.37(+0.33%)
May 20, 2024 417.04 417.28 412.62 413.00 3,490,432 -3.94(-0.94%)
May 17, 2024 413.98 417.33 413.70 416.94 3,018,345 +3.82(+0.92%)
May 16, 2024 413.80 416.34 412.91 413.12 3,551,010 +0.36(+0.09%)
May 15, 2024 410.51 413.40 410.10 412.76 2,856,631 +2.52(+0.61%)
May 14, 2024 410.45 411.56 408.17 410.24 2,673,193 -0.98(-0.24%)
May 13, 2024 414.06 414.30 410.19 411.22 2,710,690 -0.83(-0.20%)
May 10, 2024 409.85 412.38 409.20 412.05 3,087,839 +3.23(+0.79%)
May 09, 2024 406.25 408.87 405.46 408.82 2,357,578 +2.45(+0.60%)
May 08, 2024 406.47 407.23 403.75 406.37 2,399,372 +0.23(+0.06%)
May 07, 2024 406.93 407.26 403.61 406.14 3,084,531 +1.22(+0.30%)
May 06, 2024 403.96 405.15 399.26 404.92 3,919,453 +4.05(+1.01%)
May 03, 2024 404.50 404.50 399.21 400.87 4,131,017 +0.27(+0.07%)
May 02, 2024 401.00 401.56 397.88 400.60 2,714,751 +2.02(+0.51%)
May 01, 2024 396.61 402.32 396.35 398.58 2,605,220 +1.85(+0.47%)
Apr 30, 2024 400.58 400.60 396.37 396.73 3,073,258 -4.23(-1.05%)
Apr 29, 2024 402.66 404.87 400.08 400.96 2,364,636 -1.14(-0.28%)
Apr 26, 2024 403.92 404.75 401.41 402.10 3,025,408 -2.81(-0.69%)
Apr 25, 2024 404.85 406.14 400.35 404.91 2,672,072 -1.04(-0.26%)
Apr 24, 2024 407.10 407.62 403.88 405.95 2,508,003 -2.79(-0.68%)
Apr 23, 2024 410.25 410.72 405.64 408.74 2,287,863 -0.04(-0.01%)
Apr 22, 2024 406.84 411.35 406.25 408.78 2,981,044 +3.70(+0.91%)
Apr 19, 2024 401.04 405.57 400.17 405.08 3,999,921 +5.19(+1.30%)
Apr 18, 2024 399.70 402.99 399.10 399.89 2,670,275 +2.15(+0.54%)
Apr 17, 2024 398.94 399.28 395.66 397.74 2,466,128 +0.82(+0.21%)
Apr 16, 2024 400.97 401.25 396.50 396.92 3,437,293 -3.34(-0.83%)
Apr 15, 2024 406.99 409.06 399.86 400.26 3,003,282 -3.00(-0.74%)
Apr 12, 2024 405.00 407.21 401.44 403.26 3,469,730 -4.35(-1.07%)
Apr 11, 2024 408.40 411.15 404.05 407.61 2,891,625 -1.50(-0.37%)
Apr 10, 2024 412.74 413.56 407.53 409.11 3,124,445 -5.58(-1.35%)
Apr 09, 2024 416.58 417.32 412.12 414.69 2,233,773 -1.28(-0.31%)
Apr 08, 2024 418.32 418.57 415.62 415.97 2,486,337 -2.65(-0.63%)
Apr 05, 2024 416.56 419.27 415.41 418.62 2,739,589 +3.30(+0.79%)
Apr 04, 2024 423.84 424.52 414.55 415.32 3,802,327 -4.92(-1.17%)
Apr 03, 2024 419.00 421.91 418.52 420.24 2,741,562 +1.32(+0.32%)
Apr 02, 2024 419.75 421.01 418.08 418.92 3,175,068 -1.28(-0.30%)
Apr 01, 2024 421.49 421.66 417.81 420.20 2,717,028 -0.32(-0.08%)
Mar 28, 2024 417.80 421.44 415.85 420.52 4,387,946 +3.59(+0.86%)
Mar 27, 2024 413.65 417.21 413.40 416.93 2,928,660 +5.36(+1.30%)
Mar 26, 2024 410.00 412.66 408.60 411.57 2,936,481 +1.65(+0.40%)
Mar 25, 2024 410.67 411.06 408.92 409.92 2,808,697 -1.68(-0.41%)
Mar 22, 2024 413.00 414.35 411.40 411.60 3,000,548 -2.18(-0.53%)
Mar 21, 2024 416.70 417.82 413.51 413.78 3,415,527 -2.33(-0.56%)
Mar 20, 2024 412.02 416.31 411.55 416.11 2,934,473 +4.35(+1.06%)
Mar 19, 2024 409.08 412.19 408.09 411.76 2,807,510 +3.35(+0.82%)
Mar 18, 2024 408.70 410.60 406.00 408.41 3,777,419 +0.28(+0.07%)
Mar 15, 2024 404.27 408.46 402.50 408.13 7,558,260 +1.40(+0.34%)
Mar 14, 2024 409.08 409.08 403.34 406.73 3,739,162 -1.40(-0.34%)
Mar 13, 2024 405.30 409.00 404.15 408.13 3,585,735 +3.15(+0.78%)
Mar 12, 2024 406.78 407.20 404.10 404.98 2,620,540 +0.22(+0.05%)
Mar 11, 2024 403.30 405.01 402.74 404.76 2,437,381 +1.61(+0.40%)
Mar 08, 2024 401.08 403.36 400.01 403.15 3,417,866 +0.76(+0.19%)
Mar 07, 2024 406.11 406.40 399.57 402.39 4,181,271 -1.57(-0.39%)
Mar 06, 2024 402.18 407.44 401.69 403.96 3,839,217 +3.22(+0.80%)
Mar 05, 2024 402.55 403.33 398.78 400.74 4,711,771 -2.65(-0.66%)
Mar 04, 2024 405.00 405.95 401.43 403.39 4,179,445 -3.72(-0.91%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.