Berkshire Hathaway (NY: BRK-A )

461,615.00 USD +415.00 (+0.09%)
Streaming Delayed Price Updated: 2:39 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 303400 303400 301080 301550 491 -1882.00(-0.62%)
Jul 30, 2018 301240 304400 301240 303432 378 +1432.00(+0.47%)
Jul 27, 2018 300500 302749 300500 302000 300 +1499.00(+0.50%)
Jul 26, 2018 300300 302000 300300 300501 240 +685.00(+0.23%)
Jul 25, 2018 300000 300500 297888 299816 232 -584.00(-0.19%)
Jul 24, 2018 300650 303400 300400 300400 226 +170.00(+0.06%)
Jul 23, 2018 298900 301560 298835 300230 461 +850.00(+0.28%)
Jul 20, 2018 299380 299000 299380 247 +380.00(+0.13%)
Jul 19, 2018 303210 303549 298205 299000 279 -4210.00(-1.39%)
Jul 18, 2018 295060 304100 295060 303210 1,048 +14710.00(+5.10%)
Jul 17, 2018 289220 289800 287560 288500 205 -500.00(-0.17%)
Jul 16, 2018 288800 290920 288800 289000 313 -1000.00(-0.34%)
Jul 13, 2018 288000 290100 287221 290000 594 +2000.00(+0.69%)
Jul 12, 2018 288550 289800 286161 288000 466 -481.00(-0.17%)
Jul 11, 2018 285500 289500 285010 288481 416 +2096.00(+0.73%)
Jul 10, 2018 287499 287770 286070 286385 150 -335.00(-0.12%)
Jul 09, 2018 286720 284515 286720 117 +3020.00(+1.06%)
Jul 06, 2018 283140 285406 282840 283700 83 +65.00(+0.02%)
Jul 05, 2018 282400 284203 282140 283635 172 +1635.00(+0.58%)
Jul 03, 2018 282000 282000 282000 0 -1800.00(-0.63%)
Jul 02, 2018 282050 284501 282050 283800 130 +1760.00(+0.62%)
Jun 29, 2018 286700 288080 282000 282040 424 -2880.00(-1.01%)
Jun 28, 2018 282950 285625 282000 284920 545 +3320.00(+1.18%)
Jun 27, 2018 284500 285700 281600 281600 602 -2900.00(-1.02%)
Jun 26, 2018 283200 287000 282400 284500 505 -140.00(-0.05%)
Jun 25, 2018 285000 285705 282500 284640 335 -1901.09(-0.66%)
Jun 22, 2018 285900 287310 285401 286541 546 +1541.09(+0.54%)
Jun 21, 2018 285300 285800 283600 285000 492 +0.00(+0.00%)
Jun 20, 2018 286780 286780 285000 285000 346 -1699.91(-0.59%)
Jun 19, 2018 286450 287164 284800 286700 253 -900.09(-0.31%)
Jun 18, 2018 286100 287850 285700 287600 166 -26.00(-0.01%)
Jun 15, 2018 289670 286200 287626 337 -2043.91(-0.71%)
Jun 14, 2018 292800 292800 288978 289670 278 -3099.09(-1.06%)
Jun 13, 2018 293100 294020 291825 292769 172 -236.00(-0.08%)
Jun 12, 2018 293450 294190 292370 293005 168 +235.00(+0.08%)
Jun 11, 2018 294600 295302 292770 292770 184 -1285.00(-0.44%)
Jun 08, 2018 292300 294540 291645 294055 154 +1155.00(+0.39%)
Jun 07, 2018 291900 294000 291110 292900 304 +2178.00(+0.75%)
Jun 06, 2018 291260 290722 315 +4022.00(+1.40%)
Jun 05, 2018 288000 288100 286200 286700 254 -1300.00(-0.45%)
Jun 04, 2018 290095 291080 288000 288000 173 -1200.00(-0.41%)
Jun 01, 2018 290080 291000 288470 289200 210 +2000.00(+0.70%)
May 31, 2018 291000 291700 287200 287200 410 -4800.00(-1.64%)
May 30, 2018 288500 293116 288300 292000 584 +6000.00(+2.10%)
May 29, 2018 289700 289700 283600 286000 883 -4886.00(-1.68%)
May 25, 2018 290886 290886 290886 0 -964.00(-0.33%)
May 24, 2018 293980 294110 291222 291850 194 -2550.00(-0.87%)
May 23, 2018 296500 296580 292647 294400 284 -2591.00(-0.87%)
May 22, 2018 297300 298300 296006 296991 171 +371.00(+0.13%)
May 21, 2018 296200 297775 295745 296620 218 +2240.00(+0.76%)
May 18, 2018 296440 296440 293965 294380 171 -2060.00(-0.69%)
May 17, 2018 296750 296840 295000 296440 130 +140.00(+0.05%)
May 16, 2018 295700 297580 295000 296300 111 +100.00(+0.03%)
May 15, 2018 297555 298155 294420 296200 211 -2000.00(-0.67%)
May 14, 2018 300000 300730 298100 298200 166 -570.00(-0.19%)
May 11, 2018 300300 303530 298360 298770 281 -2860.00(-0.95%)
May 10, 2018 300140 301630 298635 301630 253 +1639.06(+0.55%)
May 09, 2018 295000 300000 294950 299991 212 +4290.94(+1.45%)
May 08, 2018 295560 295770 292240 295700 268 +100.00(+0.03%)
May 07, 2018 294720 297500 293700 295600 253 +3000.00(+1.03%)
May 04, 2018 288200 294349 280428 292600 673 +5549.00(+1.93%)
May 03, 2018 289171 289171 284850 287051 496 -3399.00(-1.17%)
May 02, 2018 291850 292400 289750 290450 306 -2280.00(-0.78%)
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.