tiprankstipranks
Trending News
More News >
Berkshire Hathaway B (DE:BRYN)
XETRA:BRYN
Germany Market

Berkshire Hathaway B (BRYN) Historical Prices

Compare
56 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 10, 2025
431.15
432.20
428.00
431.25
431.25
+0.02%
16,848
0.78
Jun 09, 2025
432.90
434.00
428.85
431.15
431.15
-0.54%
4,281
0.20
Jun 06, 2025
427.00
435.00
427.00
433.50
433.50
+1.51%
8,308
0.38
Jun 05, 2025
430.00
431.65
423.70
427.05
427.05
-1.31%
16,758
0.76
Jun 04, 2025
437.80
438.45
431.55
432.70
432.70
-1.00%
8,715
0.39
Jun 03, 2025
438.50
441.60
433.40
437.05
437.05
-0.14%
16,355
0.73
Jun 02, 2025
441.95
441.95
436.85
437.65
437.65
-1.25%
21,145
0.95
May 30, 2025
445.05
446.50
442.75
443.20
443.20
+0.21%
9,785
0.44
May 29, 2025
449.55
449.80
441.95
442.25
442.25
-1.10%
15,214
0.68
May 28, 2025
449.90
450.25
446.90
447.15
447.15
-0.30%
7,885
0.35
May 27, 2025
446.80
449.00
444.25
448.50
448.50
+0.11%
20,299
0.90
May 26, 2025
443.90
448.35
443.90
448.00
448.00
+0.87%
9,163
0.41
May 23, 2025
445.60
445.95
440.45
444.15
444.15
-0.85%
17,540
0.79
May 22, 2025
447.85
449.50
445.70
447.95
447.95
-0.07%
11,680
0.53
May 21, 2025
449.10
449.95
445.65
448.25
448.25
-1.07%
13,482
0.61
May 20, 2025
454.00
456.05
452.50
453.10
453.10
-0.31%
31,575
1.46
May 19, 2025
457.95
458.00
453.60
454.50
454.50
-1.42%
9,816
0.45
May 16, 2025
454.25
461.10
453.00
461.05
461.05
+1.50%
12,110
0.56
May 15, 2025
449.30
454.25
447.50
454.25
454.25
+0.18%
13,831
0.64
May 14, 2025
458.30
458.35
448.45
453.45
453.45
-1.57%
15,396
0.72
May 13, 2025
461.60
463.30
459.70
460.70
460.70
-0.12%
11,414
0.53
May 12, 2025
461.80
472.05
459.80
461.25
461.25
+1.06%
24,347
1.15
May 09, 2025
458.60
458.60
452.25
456.40
456.40
-0.98%
14,139
0.67
May 08, 2025
462.20
464.85
457.60
460.90
460.90
+1.29%
21,538
1.04
May 07, 2025
454.00
458.00
451.95
455.05
455.05
+0.45%
19,699
0.96
May 06, 2025
455.00
455.00
447.85
453.00
453.00
-0.80%
35,419
1.74
May 05, 2025
466.90
468.40
443.00
456.65
456.65
-3.79%
79,179
4.14
May 02, 2025
473.80
476.05
470.80
474.65
474.65
+1.10%
21,934
1.16
Apr 30, 2025
470.50
470.85
461.30
469.50
469.50
+0.71%
9,377
0.50
Apr 29, 2025
466.00
469.40
463.65
466.20
466.20
-0.21%
9,506
0.51
Apr 28, 2025
468.10
472.50
466.95
467.20
467.20
+0.46%
11,561
0.61
Apr 25, 2025
470.05
470.80
463.95
465.05
465.05
-0.24%
13,154
0.69
Apr 24, 2025
464.90
467.20
460.75
466.15
466.15
+0.50%
13,199
0.70
Apr 23, 2025
463.50
468.50
460.30
463.85
463.85
+2.88%
23,495
1.25
Apr 22, 2025
446.50
450.85
443.90
450.85
450.85
-1.75%
15,426
0.82
Apr 17, 2025
458.55
460.45
452.95
458.90
458.90
-0.90%
10,984
0.58
Apr 16, 2025
464.95
467.85
459.65
463.05
463.05
-2.12%
24,988
1.35
Apr 15, 2025
468.90
474.15
468.15
473.10
473.10
+1.19%
18,442
1.00
Apr 14, 2025
466.35
473.65
463.65
467.55
467.55
+3.14%
34,225
1.90
Apr 11, 2025
462.00
462.00
449.00
453.30
453.30
-0.61%
34,253
1.94
Apr 10, 2025
475.00
475.00
456.10
456.10
456.10
+2.55%
43,793
2.57
Apr 09, 2025
445.75
452.00
434.85
444.75
444.75
-4.18%
41,289
2.49
Apr 08, 2025
456.00
473.10
454.55
464.15
464.15
+4.49%
70,915
4.57
Apr 07, 2025
421.00
461.00
412.00
444.20
444.20
-3.21%
137,146
10.16
Apr 04, 2025
478.15
479.65
458.95
458.95
458.95
-4.86%
46,689
3.61
Apr 03, 2025
480.00
483.45
472.40
482.40
482.40
-2.18%
30,680
2.41
Apr 02, 2025
493.00
494.90
490.85
493.15
493.15
-0.19%
13,113
1.03
Apr 01, 2025
494.00
497.00
488.90
494.10
494.10
+0.87%
13,521
1.07
Mar 31, 2025
483.80
489.90
480.65
489.85
489.85
+0.67%
24,187
1.97
Mar 28, 2025
495.90
498.00
484.95
486.60
486.60
-2.00%
9,304
0.76
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis