Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-16	E	BRK	31.49	31.65	31.47	31.48	0.06	99,958	416	31.42	31.65	89,096			700		3,600	4,000			1,943
2024-05-15	E	BRK	31.31	31.44	31.20	31.42	0.13	88,746	412	31.15	31.50	61,929			3,000		12,200	9,101			1,994
2024-05-14	E	BRK	31.19	31.29	31.05	31.29	0.02	353,988	424	31.03	31.50	306,777			3,800		33,600	7,300			1,776
2024-05-13	E	BRK	31.57	31.57	31.22	31.27	-0.07	86,186	429	31.25	31.70	68,578			900		11,901	1,300			2,540
2024-05-10	E	BRK	31.12	31.38	31.12	31.34	0.22	61,642	350	31.17	31.40	47,995			2,500		2,700	5,701			1,983
2024-05-09	E	BRK	30.95	31.12	30.88	31.12	0.18	174,557	437	30.95	31.20	137,938			7,900		9,600	9,901			5,280
2024-05-08	E	BRK	30.95	30.98	30.72	30.94	0.03	75,258	325	30.40	31.21	59,052			3,400		4,600	6,000			1,632
2024-05-07	E	BRK	30.98	31.03	30.75	30.91	0.07	86,572	407	30.40	32.10	62,814			3,900		5,500	11,901			1,761
2024-05-06	E	BRK	30.83	30.85	30.40	30.84	0.32	111,579	510	30.66	32.10	83,413			8,000		10,700	6,500			2,161
2024-05-03	E	BRK	30.67	30.73	30.40	30.52	0.02	94,132	471	30.33	32.10	73,822			5,100		2,500	9,901			1,848
2024-05-02	E	BRK	30.61	30.61	30.28	30.50	0.12	28,640	236	30.21	30.55	21,735			1,200		1,500	2,903			1,065
2024-05-01	E	BRK	30.16	30.59	30.16	30.38	0.18	74,938	361	30.45	30.47	56,064			2,900		5,700	8,400			1,290
2024-04-30	E	BRK	30.56	30.56	30.20	30.20	-0.32	82,849	349	30.10	31.50	55,747			5,400		10,500	8,900			1,669
2024-04-29	E	BRK	30.58	30.80	30.47	30.52	-0.13	70,761	337	30.37	32.10	58,959			2,700		700	6,100			1,856
2024-04-26	E	BRK	30.85	30.85	30.56	30.65	-0.19	101,073	466	30.50	30.87	82,901			6,400		1,900	7,000			2,162
2024-04-25	E	BRK	30.84	30.92	30.51	30.84	-0.10	74,770	332	30.25	30.87	55,998			2,200		2,600	12,000			1,483
2024-04-24	E	BRK	31.21	31.21	30.76	30.94	-0.20	75,667	343	30.89	30.99	50,491			3,600		14,000	4,901			1,821
2024-04-23	E	BRK	31.42	31.42	30.94	31.14		74,572	352	31.06	31.11	58,359			3,900		5,500	4,500			1,774
2024-04-22	E	BRK	30.88	31.30	30.88	31.14	0.28	110,736	453	30.98	32.10	95,987			1,200		5,000	5,801			1,944
2024-04-19	E	BRK	30.67	30.89	30.54	30.86	0.39	80,774	380	30.25	32.10	64,678			1,800		5,100	6,200			2,481
2024-04-18	E	BRK	30.25	30.67	30.25	30.47	0.13	60,502	343	30.40	32.00	47,112			2,100		1,700	7,201			1,838
2024-04-17	E	BRK	30.20	30.37	30.16	30.34	0.12	54,357	325	30.19	31.98	44,746			600		2,700	3,700			1,806
2024-04-16	E	BRK	30.55	30.55	30.22	30.22	-0.24	63,194	431	30.20	31.98	49,317			1,600		1,300	9,001			1,276
2024-04-15	E	BRK	30.86	31.16	30.45	30.46	-0.26	163,350	598	30.40	31.98	145,145			3,800		4,300	7,101			2,256
2024-04-12	E	BRK	30.90	30.99	30.59	30.72	-0.37	95,652	620	30.50	30.78	69,175			3,900		5,500	13,202			1,920
2024-04-11	E	BRK	31.08	31.32	30.79	31.09	-0.09	65,194	430	30.90	32.00	51,946			2,600		1,400	6,300			1,884
2024-04-10	E	BRK	31.45	31.47	31.06	31.18	-0.42	78,175	477	31.00	32.00	66,671			4,300		2,300	2,200			1,982
2024-04-09	E	BRK	31.85	31.85	31.41	31.60	-0.11	93,145	398	31.45	32.00	76,425			3,700		2,000	8,901			1,275
2024-04-08	E	BRK	31.93	31.93	31.69	31.71	-0.24	72,081	362	31.55	34.00	56,266			900		9,700	2,701			1,947
2024-04-05	E	BRK	31.69	31.97	31.68	31.95	0.26	82,404	401	31.55	34.00	72,552			600		3,500	3,301			1,777
2024-04-04	E	BRK	32.34	32.35	31.60	31.69	-0.36	112,208	486	31.55	34.00	93,396			2,100		7,500	5,701			1,991
2024-04-03	E	BRK	31.95	32.15	31.92	32.06	0.12	61,023	342	32.00	32.18	49,911			3,500		2,900	2,501			1,759
2024-04-02	E	BRK	31.90	32.08	31.87	31.94	-0.11	79,698	384	31.55	32.18	58,911			2,500		5,800	10,000			1,916
2024-04-01	E	BRK	32.15	32.15	31.88	32.05	-0.04	103,222	496	31.55	32.18	78,600			2,500		11,300	8,000			2,102
2024-03-28	E	BRK	31.78	32.12	31.70	32.09	0.32	76,571	357	31.55	32.18	61,486			800		5,900	6,200			1,528
2024-03-27	E	BRK	31.52	31.79	31.50	31.77	0.39	56,388	295	31.55	31.86	36,879			500		14,700	2,201			1,634
2024-03-26	E	BRK	31.31	31.45	31.18	31.38	0.10	51,924	261	31.01	31.87	29,362			2,100		13,900	4,900			1,336
2024-03-25	E	BRK	31.42	31.42	31.18	31.28	-0.11	72,167	352	31.01	31.87	62,561			2,500		300	4,801			1,608
2024-03-22	E	BRK	31.52	31.59	31.38	31.39	-0.19	115,664	418	31.01	31.87	104,720			1,300		1,500	5,800			1,482
2024-03-21	E	BRK	31.83	31.86	31.55	31.58	-0.16	197,182	590	31.01	31.87	185,357			2,200		300	5,900			2,587
2024-03-20	E	BRK	31.49	31.74	31.41	31.74	0.38	72,480	403	31.40	31.82	60,351			2,400		1,900	4,500			2,602
2024-03-19	E	BRK	31.21	31.43	31.13	31.36	0.22	132,071	498	31.20	31.82	109,829			5,300		600	13,302			2,187
2024-03-18	E	BRK	31.23	31.27	30.95	31.14	0.03	115,316	452	30.87	31.35	98,609			2,500		3,300	8,000			1,892
2024-03-15	E	BRK	30.66	31.12	30.66	31.11	0.09	62,436	366	31.10	31.15	46,005			4,000		1,000	9,101			1,646
2024-03-14	E	BRK	31.25	31.25	30.79	31.02	-0.12	123,208	422	30.80	31.35	102,655			1,100		6,400	10,601			1,782
2024-03-13	E	BRK	30.98	31.15	30.84	31.14	0.23	102,180	405	30.90	31.27	85,185			2,082		3,300	9,101			1,936
2024-03-12	E	BRK	31.09	31.09	30.81	30.91	0.02	63,947	362	30.66	31.27	52,894			1,300		1,100	6,501			1,340
2024-03-11	E	BRK	30.82	30.89	30.70	30.89	0.16	130,888	529	30.66	31.50	112,420			2,800		4,200	8,000			2,393
2024-03-08	E	BRK	30.67	30.76	30.49	30.73	0.02	91,891	420	30.15	31.48	80,593			1,200		2,200	5,100			1,872
2024-03-07	E	BRK	31.07	31.07	30.50	30.71	-0.09	163,409	635	30.50	31.38	134,564			4,800		3,200	17,702			2,252
2024-03-06	E	BRK	30.77	31.07	30.64	30.80	0.21	152,494	529	30.15	31.87	135,224			3,500		1,000	9,601			1,981
2024-03-05	E	BRK	30.79	30.79	30.44	30.59	-0.20	92,177	550	30.15	30.79	80,916			300		100	7,302			2,475
2024-03-04	E	BRK	31.03	31.03	30.64	30.79	-0.25	88,239	652	30.55	31.00	78,829			1,100			4,300			2,492
2024-03-01	E	BRK	31.33	31.33	30.95	31.04	-0.23	198,485	772	30.85	31.87	173,141			5,400		4,200	10,700			3,563
2024-02-29	E	BRK	31.61	31.61	31.17	31.27	-0.18	83,059	582	31.04	31.87	65,450			3,600		1,600	8,401			2,875
2024-02-28	E	BRK	31.05	31.63	31.05	31.45	0.22	116,048	506	31.04	31.87	104,103			800		1,200	6,400			2,574
2024-02-27	E	BRK	31.25	31.25	30.65	31.23	-0.02	146,962	771	31.04	31.58	121,316			2,800		4,900	13,402			2,792
2024-02-26	E	BRK	32.33	32.74	31.20	31.25	-0.62	348,791	1,608	31.11	31.87	295,472			10,100		5,800	28,800			5,255
2024-02-23	E	BRK	31.92	32.10	31.80	31.87	0.17	223,845	755	31.50	33.00	194,610			8,200		5,000	10,900			3,929
2024-02-22	E	BRK	31.43	31.77	31.37	31.70	0.44	193,035	782	31.65	33.00	172,372			4,300		4,600	6,200			4,449
2024-02-21	E	BRK	31.20	31.26	31.04	31.26	0.19	74,019	361	30.80	31.50	63,874			600		2,200	5,201			1,797
2024-02-20	E	BRK	31.08	31.35	30.98	31.07	0.06	146,063	605	30.80	31.50	132,693			2,600		3,500	2,700			2,991