Berkshire Hathaway (NY: BRK-A )

480,081.00 USD -5298.00 (-1.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 83700 83800 83350 83500 190 -200.00(-0.24%)
Jul 28, 2005 83600 83900 83500 83700 240 -100.00(-0.12%)
Jul 27, 2005 84000 84200 83800 83800 160 +0.00(+0.00%)
Jul 26, 2005 84100 84100 83700 83800 250 -200.00(-0.24%)
Jul 25, 2005 84050 84050 83700 84000 180 +290.00(+0.35%)
Jul 22, 2005 83750 83830 83700 83710 200 +10.00(+0.01%)
Jul 21, 2005 83650 83879 83650 83700 100 -179.90(-0.21%)
Jul 20, 2005 83790 83920 83690 83880 150 +179.90(+0.21%)
Jul 19, 2005 83600 83900 83600 83700 220 +100.00(+0.12%)
Jul 18, 2005 84000 84000 83600 83600 120 -400.00(-0.48%)
Jul 15, 2005 83700 84100 83600 84000 360 +300.00(+0.36%)
Jul 14, 2005 84500 84550 83600 83700 190 -700.00(-0.83%)
Jul 13, 2005 84600 84600 84350 84400 70 -200.00(-0.24%)
Jul 12, 2005 84800 84800 84300 84600 170 -700.00(-0.82%)
Jul 11, 2005 84900 85400 84800 85300 170 +300.00(+0.35%)
Jul 08, 2005 85100 85100 84700 85000 150 -200.00(-0.23%)
Jul 07, 2005 84700 85450 84700 85200 180 -175.00(-0.20%)
Jul 06, 2005 84600 85375 84500 85375 300 +1075.00(+1.28%)
Jul 05, 2005 83875 84400 83840 84300 200 +460.00(+0.55%)
Jul 01, 2005 83800 83850 83600 83840 100 +340.00(+0.41%)
Jun 30, 2005 83200 83700 83200 83500 90 +150.00(+0.18%)
Jun 29, 2005 83400 83400 83200 83350 170 +250.00(+0.30%)
Jun 28, 2005 83700 83700 83100 83100 220 -400.00(-0.48%)
Jun 27, 2005 83000 83700 82800 83500 410 +700.00(+0.85%)
Jun 24, 2005 82510 83100 82510 82800 220 -200.00(-0.24%)
Jun 23, 2005 82995 84300 82995 83000 290 +0.00(+0.00%)
Jun 22, 2005 83350 83400 82850 83000 120 -650.00(-0.78%)
Jun 21, 2005 82700 84098 82700 83650 420 +950.00(+1.15%)
Jun 20, 2005 82300 83100 82300 82700 660 +325.00(+0.39%)
Jun 17, 2005 83700 83700 82375 82375 980 -1145.00(-1.37%)
Jun 16, 2005 83610 83900 83100 83520 420 -90.00(-0.11%)
Jun 15, 2005 84250 84250 83500 83610 180 -790.00(-0.94%)
Jun 14, 2005 84300 84400 84100 84400 150 +0.00(+0.00%)
Jun 13, 2005 83700 84400 83400 84400 200 +1399.90(+1.69%)
Jun 10, 2005 83200 83500 82800 83000 260 -75.00(-0.09%)
Jun 09, 2005 83000 83490 83000 83075 90 -24.90(-0.03%)
Jun 08, 2005 83500 83500 82900 83100 170 -290.00(-0.35%)
Jun 07, 2005 83200 83640 83200 83390 170 +200.00(+0.24%)
Jun 06, 2005 83500 83900 83000 83190 310 -610.00(-0.73%)
Jun 03, 2005 84110 84110 83790 83800 120 -325.00(-0.39%)
Jun 02, 2005 84350 84350 84000 84125 140 -225.00(-0.27%)
Jun 01, 2005 84300 84700 84210 84350 130 +250.00(+0.30%)
May 31, 2005 85200 85600 84100 84100 520 -1270.00(-1.49%)
May 27, 2005 84500 85400 84500 85370 290 +620.20(+0.73%)
May 26, 2005 85450 85450 84500 84750 310 -450.20(-0.53%)
May 25, 2005 85500 85700 85050 85200 440 -300.00(-0.35%)
May 24, 2005 83800 85800 83800 85500 1,000 +2010.00(+2.41%)
May 23, 2005 84300 84300 83450 83490 240 -510.00(-0.61%)
May 20, 2005 83700 84000 83600 84000 410 +299.90(+0.36%)
May 19, 2005 83000 84100 82800 83700 200 +800.10(+0.97%)
May 18, 2005 82700 83000 82600 82900 0 +400.00(+0.48%)
May 17, 2005 82550 82800 82400 82500 360 +0.00(+0.00%)
May 16, 2005 83200 83200 82500 82500 330 -500.00(-0.60%)
May 13, 2005 83500 83500 82950 83000 230 -150.10(-0.18%)
May 12, 2005 83300 83450 82900 83150 290 +375.10(+0.45%)
May 11, 2005 83500 83700 82650 82775 410 -325.00(-0.39%)
May 10, 2005 83950 83950 82700 83100 300 -150.00(-0.18%)
May 09, 2005 84500 84500 83250 83250 240 -749.90(-0.89%)
May 06, 2005 84600 84600 83600 84000 300 -200.10(-0.24%)
May 05, 2005 84800 84800 84150 84200 400 -750.00(-0.88%)
May 04, 2005 84800 85100 84300 84950 870 +550.00(+0.65%)
May 03, 2005 84800 85000 84000 84400 360 -500.00(-0.59%)
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.