Berkshire Hathaway (NY: BRK-A )

412,329.00 -5371.00 (-1.29%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 495206 500000 484340 484340 3,073 -14660.00(-2.94%)
Apr 28, 2022 497010 502329 494335 499000 2,650 +2200.00(+0.44%)
Apr 27, 2022 498093 502799 495069 496800 2,537 -977.00(-0.20%)
Apr 26, 2022 506789 507419 497777 497777 2,844 -8423.00(-1.66%)
Apr 25, 2022 501835 509650 495150 506200 4,269 +760.00(+0.15%)
Apr 22, 2022 515050 517444 504514 505440 3,460 -10375.00(-2.01%)
Apr 21, 2022 524394 526900 515000 515815 3,896 -7086.00(-1.36%)
Apr 20, 2022 525288 526699 521000 522901 4,453 -359.00(-0.07%)
Apr 19, 2022 522339 524208 519001 523260 4,172 +3761.00(+0.72%)
Apr 18, 2022 516774 521019 514600 519499 3,320 +3064.00(+0.59%)
Apr 14, 2022 519163 521674 516435 516435 1,626 -3365.00(-0.65%)
Apr 13, 2022 524135 525900 517973 519800 2,019 -4471.00(-0.85%)
Apr 12, 2022 529165 531000 522693 524271 2,064 -3319.00(-0.63%)
Apr 11, 2022 528413 531880 524086 527590 2,394 -1410.00(-0.27%)
Apr 08, 2022 524139 531040 520276 529000 2,134 +9240.00(+1.78%)
Apr 07, 2022 519110 521855 513905 519760 1,997 +2758.00(+0.53%)
Apr 06, 2022 511475 520369 510241 517002 2,054 +1002.00(+0.19%)
Apr 05, 2022 520074 524425 516000 516000 2,400 -2714.00(-0.52%)
Apr 04, 2022 529375 532029 516593 518714 4,039 -9046.00(-1.71%)
Apr 01, 2022 530026 533139 523662 527760 2,606 -1161.00(-0.22%)
Mar 31, 2022 538660 540420 528921 528921 2,332 -7519.00(-1.40%)
Mar 30, 2022 531305 537370 527650 536440 2,327 +4429.00(+0.83%)
Mar 29, 2022 544389 544389 528750 532011 3,695 -7169.00(-1.33%)
Mar 28, 2022 540913 544000 533345 539180 3,806 +231.00(+0.04%)
Mar 25, 2022 531088 538949 529981 538949 2,635 +10132.00(+1.92%)
Mar 24, 2022 528414 528817 523778 528817 2,100 +7036.00(+1.35%)
Mar 23, 2022 523066 528015 519150 521781 2,952 -4073.00(-0.77%)
Mar 22, 2022 526201 532530 523500 525854 3,733 +854.00(+0.16%)
Mar 21, 2022 517231 526732 516156 525000 3,323 +12009.00(+2.34%)
Mar 18, 2022 515731 520654 508853 512991 3,492 -5447.00(-1.05%)
Mar 17, 2022 505385 518438 503641 518438 2,942 +14402.00(+2.86%)
Mar 16, 2022 502201 506029 497613 504036 2,516 +5876.00(+1.18%)
Mar 15, 2022 498673 501939 494023 498160 2,613 +4375.00(+0.89%)
Mar 14, 2022 493988 500023 491947 493785 2,916 +3983.00(+0.81%)
Mar 11, 2022 490155 497333 490155 489802 1,791 +1982.00(+0.41%)
Mar 10, 2022 484252 490800 482520 487820 1,578 -425.00(-0.09%)
Mar 09, 2022 491339 491550 484184 488245 1,663 +10220.00(+2.14%)
Mar 08, 2022 486690 491500 476921 478025 2,048 -6502.00(-1.34%)
Mar 07, 2022 491039 492059 480888 484527 2,358 -2913.00(-0.60%)
Mar 04, 2022 485375 488298 480341 487440 1,971 -3805.00(-0.77%)
Mar 03, 2022 490798 494420 485855 491245 1,916 +5136.00(+1.06%)
Mar 02, 2022 479174 488765 477091 486109 1,616 +10230.00(+2.15%)
Mar 01, 2022 482000 482151 470645 475879 1,818 -326.00(-0.07%)
Feb 28, 2022 476700 483638 473930 476205 2,424 -3140.00(-0.66%)
Feb 25, 2022 467598 482579 470315 479345 2,163 +17235.00(+3.73%)
Feb 24, 2022 452928 463490 450000 462110 2,750 -3405.00(-0.73%)
Feb 23, 2022 474975 475989 464400 465515 1,711 -5903.00(-1.25%)
Feb 22, 2022 470733 473460 466257 471418 2,391 -839.00(-0.18%)
Feb 18, 2022 472257 0 +1602.00(+0.34%)
Feb 17, 2022 474829 474829 469182 470655 1,430 -3789.00(-0.80%)
Feb 16, 2022 472983 475780 471401 474444 1,285 +464.00(+0.10%)
Feb 15, 2022 475390 476980 472456 473980 1,506 +1570.00(+0.33%)
Feb 14, 2022 479208 481054 468562 472410 2,180 -6960.00(-1.45%)
Feb 11, 2022 481068 484850 476886 479370 1,625 -735.00(-0.15%)
Feb 10, 2022 481000 483726 478000 480105 1,770 -3795.00(-0.78%)
Feb 09, 2022 485650 488400 482502 483900 1,829 +1870.00(+0.39%)
Feb 08, 2022 477670 484200 474112 482030 1,663 +7130.00(+1.50%)
Feb 07, 2022 474100 477350 468252 474900 1,960 +1536.00(+0.32%)
Feb 04, 2022 471990 476888 469101 473364 2,007 +828.00(+0.18%)
Feb 03, 2022 478840 472082 472536 1,589 -6964.00(-1.45%)
Feb 02, 2022 470620 480400 469001 479500 1,882 +8316.00(+1.76%)
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.