OPR - Delayed Quote USD
BRK.B May 2025 520.000 put (BRKB250509P00520000)
6.27
-0.62
(-9.00%)
As of May 9 at 3:58:19 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 5.94 | 9.57 | 4.60 | 6.27 | 6.27 | 142 |
| May 8, 2025 | 2.65 | 6.89 | 2.10 | 6.89 | 6.89 | 940 |
| May 7, 2025 | 6.79 | 7.35 | 3.95 | 4.20 | 4.20 | - |
| May 6, 2025 | 9.50 | 12.87 | 7.04 | 7.90 | 7.90 | 143 |
| May 5, 2025 | 7.50 | 17.19 | 6.30 | 10.25 | 10.25 | 919 |
| May 2, 2025 | 2.18 | 2.41 | 1.50 | 1.73 | 1.73 | 369 |
| May 1, 2025 | 4.05 | 4.50 | 2.94 | 2.94 | 2.94 | 80 |
| Apr 30, 2025 | 6.11 | 6.11 | 3.75 | 4.70 | 4.70 | 131 |
| Apr 29, 2025 | 5.08 | 5.30 | 3.35 | 3.55 | 3.55 | 23 |
| Apr 28, 2025 | 4.09 | 6.20 | 3.95 | 5.35 | 5.35 | 377 |
| Apr 25, 2025 | 6.20 | 6.29 | 6.19 | 6.19 | 6.19 | 7 |
| Apr 24, 2025 | 7.85 | 7.85 | 5.46 | 5.50 | 5.50 | 53 |
| Apr 23, 2025 | 7.00 | 9.60 | 6.20 | 7.60 | 7.60 | 31 |
| Apr 22, 2025 | 14.80 | 14.80 | 11.03 | 12.00 | 12.00 | 23 |
| Apr 21, 2025 | 17.80 | 23.10 | 17.80 | 21.41 | 21.41 | - |
| Apr 17, 2025 | 12.76 | 12.76 | 10.50 | 11.75 | 11.75 | 44 |
| Apr 16, 2025 | 11.08 | 15.50 | 10.20 | 14.85 | 14.85 | 115 |
| Apr 15, 2025 | 7.75 | 7.75 | 7.46 | 7.46 | 7.46 | - |
| Apr 14, 2025 | 9.65 | 11.51 | 9.22 | 9.32 | 9.32 | 40 |
| Apr 11, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4 |
| Apr 8, 2025 | 24.00 | 24.00 | 19.93 | 19.93 | 19.93 | 50 |