Berkshire Hathaway (NY: BRK-A )

418,676.00 USD -1890.00 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 344749 346355 343000 344100 200 -4120.00(-1.18%)
Jan 28, 2021 345409 351976 344340 348220 443 +4770.00(+1.39%)
Jan 27, 2021 346145 346645 341119 343450 457 -5750.00(-1.65%)
Jan 26, 2021 350191 351800 349025 349200 220 -2700.00(-0.77%)
Jan 25, 2021 349000 352085 347250 351900 421 +1280.00(+0.37%)
Jan 22, 2021 351000 351800 349500 350620 300 -3380.00(-0.95%)
Jan 21, 2021 354200 354835 352400 354000 518 +1199.00(+0.34%)
Jan 20, 2021 351975 353350 350639 352801 308 +327.00(+0.09%)
Jan 19, 2021 352267 354837 348070 352474 339 +2154.00(+0.61%)
Jan 15, 2021 350917 352500 348500 350320 200 -2481.00(-0.70%)
Jan 14, 2021 353100 353698 351574 352801 126 -393.00(-0.11%)
Jan 13, 2021 349147 353194 348140 353194 278 +2734.00(+0.78%)
Jan 12, 2021 350050 351250 348250 350460 192 +410.00(+0.12%)
Jan 11, 2021 350375 351141 348073 350050 166 -1989.00(-0.56%)
Jan 08, 2021 350708 352039 348100 352039 200 +1950.00(+0.56%)
Jan 07, 2021 347600 351000 347120 350089 320 +3900.00(+1.13%)
Jan 06, 2021 342461 349000 342000 346189 915 +4369.00(+1.28%)
Jan 05, 2021 344085 344715 340850 341820 319 -1705.00(-0.50%)
Jan 04, 2021 347609 347825 340816 343525 390 -4290.00(-1.23%)
Dec 31, 2020 347815 347815 347815 178 +2720.00(+0.79%)
Dec 30, 2020 344410 346111 343917 345095 178 +275.00(+0.08%)
Dec 29, 2020 345144 346677 343975 344820 285 +2219.00(+0.65%)
Dec 28, 2020 342000 345250 341445 342601 485 +2338.69(+0.69%)
Dec 24, 2020 337000 341000 337000 340262 200 +3562.31(+1.06%)
Dec 23, 2020 336400 338533 336400 336700 442 +921.00(+0.27%)
Dec 22, 2020 335535 336615 334500 335779 505 -2640.00(-0.78%)
Dec 21, 2020 333650 338419 333650 338419 547 +519.00(+0.15%)
Dec 18, 2020 338000 338468 333865 337900 700 -1904.09(-0.56%)
Dec 17, 2020 334750 339804 333150 339804 865 +1304.09(+0.39%)
Dec 16, 2020 337154 338559 333333 338500 664 +1346.00(+0.40%)
Dec 15, 2020 336494 338920 334643 337154 454 +1754.00(+0.52%)
Dec 14, 2020 342200 342200 334041 335400 357 -4664.00(-1.37%)
Dec 11, 2020 338440 340415 337167 340064 200 -436.00(-0.13%)
Dec 10, 2020 339501 341942 339061 340500 283 -1.00(-0.00%)
Dec 09, 2020 342526 343000 340300 340501 276 -1780.00(-0.52%)
Dec 08, 2020 341888 343191 340126 342281 309 -1258.00(-0.37%)
Dec 07, 2020 344785 345500 342600 343539 648 -3461.00(-1.00%)
Dec 04, 2020 347000 348000 345900 347000 600 +310.00(+0.09%)
Dec 03, 2020 345500 347300 343602 346690 217 +810.00(+0.23%)
Dec 02, 2020 344300 345929 342900 345880 277 +1145.00(+0.33%)
Dec 01, 2020 346480 348272 344479 344735 177 +1047.00(+0.30%)
Nov 30, 2020 346000 346299 342672 343688 192 -3713.00(-1.07%)
Nov 27, 2020 350444 351040 346200 347401 100 -2994.00(-0.85%)
Nov 25, 2020 350939 351000 348446 350395 200 -706.00(-0.20%)
Nov 24, 2020 349580 352450 347310 351101 414 +6686.00(+1.94%)
Nov 23, 2020 343500 345733 342380 344415 270 +3076.00(+0.90%)
Nov 20, 2020 343800 344849 340728 341339 200 -3661.00(-1.06%)
Nov 19, 2020 343664 345000 341897 345000 210 -592.00(-0.17%)
Nov 18, 2020 351900 351900 345500 345592 336 -3954.00(-1.13%)
Nov 17, 2020 347000 352500 345417 349546 616 +6.00(+0.00%)
Nov 16, 2020 345000 350000 344846 349540 731 +7786.00(+2.28%)
Nov 13, 2020 338000 342269 338000 341754 200 +4943.00(+1.47%)
Nov 12, 2020 337800 338339 335186 336811 276 -4449.00(-1.30%)
Nov 11, 2020 342433 343705 338224 341260 433 -1740.00(-0.51%)
Nov 10, 2020 333743 343000 331977 343000 619 +12400.00(+3.75%)
Nov 09, 2020 332124 337600 327034 330600 1,059 +16715.00(+5.33%)
Nov 06, 2020 312250 315310 311917 313885 200 +1951.00(+0.63%)
Nov 05, 2020 314269 316426 311284 311934 179 +2431.00(+0.79%)
Nov 04, 2020 310194 315300 307830 309503 223 -1156.00(-0.37%)
Nov 03, 2020 312300 314780 310000 310659 351 +4284.00(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.