Berkshire Hathaway Inc. (BRYND.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
As of 11:04AM BST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 378.25 | 378.15 | 378.15 | 378.15 | 378.15 | 40 |
| 13 Jun 2024 | 378.15 | 378.75 | 377.90 | 378.50 | 378.50 | 160 |
| 12 Jun 2024 | 378.25 | 378.25 | 378.25 | 378.25 | 378.25 | 10 |
| 11 Jun 2024 | 381.40 | 381.75 | 380.15 | 380.15 | 380.15 | 50 |
| 10 Jun 2024 | 384.25 | 384.95 | 384.10 | 384.10 | 384.10 | 60 |
| 07 Jun 2024 | 377.40 | 377.40 | 377.40 | 377.40 | 377.40 | - |
| 06 Jun 2024 | 377.40 | 377.40 | 377.10 | 377.40 | 377.40 | 70 |
| 05 Jun 2024 | 373.70 | 373.70 | 373.70 | 373.70 | 373.70 | 1 |
| 04 Jun 2024 | 380.90 | 381.00 | 380.90 | 381.00 | 381.00 | 20 |
| 03 Jun 2024 | 382.70 | 382.70 | 382.20 | 382.20 | 382.20 | 86 |
| 31 May 2024 | 377.65 | 378.10 | 377.10 | 377.10 | 377.10 | 151 |
| 30 May 2024 | 373.05 | 375.15 | 373.05 | 374.80 | 374.80 | 26 |
| 29 May 2024 | 372.20 | 372.20 | 372.05 | 372.05 | 372.05 | 38 |
| 28 May 2024 | 375.60 | 375.60 | 375.20 | 375.20 | 375.20 | 100 |
| 24 May 2024 | 375.70 | 375.70 | 375.20 | 375.20 | 375.20 | 88 |
| 23 May 2024 | 382.60 | 382.60 | 377.00 | 377.00 | 377.00 | 16 |
| 22 May 2024 | 382.30 | 382.30 | 382.30 | 382.30 | 382.30 | - |
| 21 May 2024 | 382.30 | 382.30 | 382.30 | 382.30 | 382.30 | 3 |
| 20 May 2024 | 384.10 | 384.10 | 384.10 | 384.10 | 384.10 | 10 |
| 17 May 2024 | 382.50 | 382.50 | 382.35 | 382.35 | 382.35 | 30 |
| 16 May 2024 | 381.85 | 381.85 | 381.85 | 381.85 | 381.85 | 2 |
| 15 May 2024 | 379.70 | 379.70 | 379.70 | 379.70 | 379.70 | 10 |
| 14 May 2024 | 381.75 | 381.75 | 381.75 | 381.75 | 381.75 | - |
| 13 May 2024 | 381.75 | 381.75 | 381.75 | 381.75 | 381.75 | 2 |
| 10 May 2024 | 379.70 | 382.10 | 379.70 | 382.10 | 382.10 | 70 |
| 09 May 2024 | 378.30 | 378.30 | 378.30 | 378.30 | 378.30 | 2 |
| 08 May 2024 | 377.50 | 377.50 | 376.20 | 376.20 | 376.20 | 20 |
| 07 May 2024 | 376.75 | 376.75 | 376.40 | 376.40 | 376.40 | 60 |
| 03 May 2024 | 375.50 | 375.50 | 372.65 | 372.65 | 372.65 | 130 |
| 02 May 2024 | 372.80 | 372.80 | 372.80 | 372.80 | 372.80 | - |
| 01 May 2024 | 372.80 | 372.80 | 372.80 | 372.80 | 372.80 | - |
| 30 Apr 2024 | 372.80 | 372.80 | 372.80 | 372.80 | 372.80 | 10 |
| 29 Apr 2024 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | - |
| 26 Apr 2024 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | 3 |
| 25 Apr 2024 | 375.05 | 376.90 | 375.05 | 376.90 | 376.90 | 28 |
| 24 Apr 2024 | 382.10 | 382.45 | 378.35 | 378.35 | 378.35 | 110 |
| 23 Apr 2024 | 385.20 | 385.20 | 382.45 | 382.45 | 382.45 | 20 |
| 22 Apr 2024 | 382.10 | 383.80 | 382.00 | 383.80 | 383.80 | 32 |
| 19 Apr 2024 | 375.45 | 377.95 | 375.45 | 377.95 | 377.95 | 20 |
| 18 Apr 2024 | 373.00 | 373.05 | 373.00 | 373.00 | 373.00 | 22 |
| 17 Apr 2024 | 374.95 | 374.95 | 373.80 | 373.80 | 373.80 | 43 |
| 16 Apr 2024 | 376.95 | 376.95 | 376.55 | 376.55 | 376.55 | 60 |
| 15 Apr 2024 | 379.70 | 381.05 | 379.70 | 380.65 | 380.65 | 38 |
| 12 Apr 2024 | 378.75 | 378.75 | 378.75 | 378.75 | 378.75 | - |
| 11 Apr 2024 | 381.00 | 381.00 | 378.75 | 378.75 | 378.75 | 80 |
| 10 Apr 2024 | 381.00 | 382.15 | 381.00 | 382.15 | 382.15 | 22 |
| 09 Apr 2024 | 383.20 | 383.20 | 383.20 | 383.20 | 383.20 | 1 |
| 08 Apr 2024 | 384.65 | 384.65 | 384.65 | 384.65 | 384.65 | - |
| 05 Apr 2024 | 384.65 | 384.65 | 384.65 | 384.65 | 384.65 | 10 |
| 04 Apr 2024 | 388.65 | 388.65 | 388.65 | 388.65 | 388.65 | 10 |
| 03 Apr 2024 | 388.35 | 389.15 | 388.15 | 388.15 | 388.15 | 140 |
| 02 Apr 2024 | 390.65 | 391.65 | 388.75 | 388.75 | 388.75 | 262 |
| 28 Mar 2024 | 385.20 | 386.40 | 385.00 | 386.40 | 386.40 | 69 |
| 27 Mar 2024 | 384.40 | 384.40 | 384.40 | 384.40 | 384.40 | 2 |
| 26 Mar 2024 | 377.80 | 380.20 | 377.80 | 380.20 | 380.20 | 13 |
| 25 Mar 2024 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | 10 |
| 22 Mar 2024 | 383.20 | 383.20 | 383.20 | 383.20 | 383.20 | - |
| 21 Mar 2024 | 383.20 | 383.20 | 383.20 | 383.20 | 383.20 | 2 |
| 20 Mar 2024 | 379.20 | 379.20 | 379.20 | 379.20 | 379.20 | 10 |
| 19 Mar 2024 | 375.80 | 377.80 | 375.80 | 377.80 | 377.80 | 52 |
| 18 Mar 2024 | 374.40 | 374.80 | 373.80 | 374.80 | 374.80 | 75 |
| 15 Mar 2024 | 372.60 | 372.60 | 372.60 | 372.60 | 372.60 | 44 |
| 14 Mar 2024 | 371.60 | 371.60 | 371.60 | 371.60 | 371.60 | - |
| 13 Mar 2024 | 371.60 | 371.60 | 371.60 | 371.60 | 371.60 | - |
| 12 Mar 2024 | 371.60 | 371.60 | 371.60 | 371.60 | 371.60 | 10 |
| 11 Mar 2024 | 367.80 | 367.80 | 367.80 | 367.80 | 367.80 | 10 |
| 08 Mar 2024 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - |
| 07 Mar 2024 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 30 |
| 06 Mar 2024 | 369.60 | 370.20 | 369.60 | 370.20 | 370.20 | 20 |
| 05 Mar 2024 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 46 |
| 04 Mar 2024 | 376.20 | 376.40 | 375.00 | 375.00 | 375.00 | 52 |
| 01 Mar 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 10 |
| 29 Feb 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| 28 Feb 2024 | 377.00 | 382.00 | 377.00 | 382.00 | 382.00 | 40 |
| 27 Feb 2024 | 380.20 | 380.20 | 380.20 | 380.20 | 380.20 | 10 |
| 26 Feb 2024 | 391.60 | 406.60 | 381.00 | 381.00 | 381.00 | 101 |
| 23 Feb 2024 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 10 |
| 22 Feb 2024 | 377.40 | 377.40 | 377.40 | 377.40 | 377.40 | - |
| 21 Feb 2024 | 376.80 | 377.40 | 376.80 | 377.40 | 377.40 | 30 |
| 20 Feb 2024 | 377.20 | 377.20 | 377.20 | 377.20 | 377.20 | 10 |
| 19 Feb 2024 | 375.40 | 375.40 | 375.40 | 375.40 | 375.40 | - |
| 16 Feb 2024 | 374.80 | 375.40 | 374.80 | 375.40 | 375.40 | 62 |
| 15 Feb 2024 | 371.60 | 371.60 | 371.60 | 371.60 | 371.60 | 170 |
| 14 Feb 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 20 |
| 13 Feb 2024 | 369.00 | 369.00 | 368.40 | 368.40 | 368.40 | 24 |
| 12 Feb 2024 | 368.60 | 368.60 | 368.60 | 368.60 | 368.60 | 30 |
| 09 Feb 2024 | 368.60 | 368.60 | 368.60 | 368.60 | 368.60 | 10 |
| 08 Feb 2024 | 368.20 | 368.80 | 367.20 | 367.20 | 367.20 | 35 |
| 07 Feb 2024 | 366.60 | 366.60 | 366.60 | 366.60 | 366.60 | 10 |
| 06 Feb 2024 | 363.40 | 364.00 | 363.40 | 364.00 | 364.00 | 22 |
| 05 Feb 2024 | 359.20 | 359.20 | 359.20 | 359.20 | 359.20 | - |
| 02 Feb 2024 | 355.00 | 359.40 | 355.00 | 359.20 | 359.20 | 240 |
| 01 Feb 2024 | 356.00 | 356.00 | 354.20 | 354.20 | 354.20 | 61 |
| 31 Jan 2024 | 355.60 | 355.60 | 355.60 | 355.60 | 355.60 | 10 |
| 30 Jan 2024 | 354.40 | 354.40 | 353.40 | 353.40 | 353.40 | 64 |
| 29 Jan 2024 | 356.00 | 356.40 | 353.00 | 353.00 | 353.00 | 110 |
| 26 Jan 2024 | 350.80 | 350.80 | 350.80 | 350.80 | 350.80 | 10 |
| 25 Jan 2024 | 346.20 | 349.20 | 345.80 | 349.20 | 349.20 | 67 |
| 24 Jan 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - |
| 23 Jan 2024 | 339.00 | 341.00 | 339.00 | 341.00 | 341.00 | 50 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.