BRK_B: Berkshire Hathaway

As of Monday, May 6th, 2024

$ 404.92

+4.05 +1.01%

Open: 403.96
High: 405.15
Low: 399.26
Volume: 3,896,718
Previous Close on Friday, May 3rd, 2024

$ 400.87

+0.27 +0.07%

Open: 404.50
High: 404.50
Low: 399.21
Volume: 4,089,180

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 403.96 405.15 399.26 404.92 3,895,991 +4.05 +1.01
2024-05-03 404.50 404.50 399.21 400.87 4,089,180 +0.27 +0.07
2024-05-02 401.00 401.56 397.88 400.60 2,633,174 +2.02 +0.51
2024-05-01 396.61 402.32 396.35 398.58 2,601,264 +1.85 +0.47
2024-04-30 400.58 400.60 396.37 396.73 3,069,785 -4.23 -1.05
2024-04-29 402.66 404.87 400.08 400.96 2,362,969 -1.14 -0.28
2024-04-26 403.92 404.75 401.41 402.10 2,971,464 -2.81 -0.69
2024-04-25 404.85 406.14 400.35 404.91 2,608,528 -1.04 -0.26
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 405.15
On 2024-05-06		 396.35
On 2024-05-01		 3.96 0.99 402.32
On 2024-05-01		 397.88
On 2024-05-02		 -1.10 400.34
10D 410.72
On 2024-04-23		 396.35
On 2024-05-01		 -3.86 -0.94 410.72
On 2024-04-23		 396.35
On 2024-05-01		 -3.50 402.44
20D 417.32
On 2024-04-09		 395.66
On 2024-04-17		 -11.05 -2.66 417.32
On 2024-04-09		 395.66
On 2024-04-17		 -5.19 403.39
WTD 405.15
On 2024-05-06		 399.26
On 2024-05-06		 4.05 1.01 -- -- -- 404.92
MTD 405.15
On 2024-05-06		 396.35
On 2024-05-01		 8.19 2.06 402.32
On 2024-05-01		 397.88
On 2024-05-02		 -1.10 401.24
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
BRK_B

Berkshire Hathaway

404.92 +4.05 +1.01 3,896,718