Berkshire Hathaway (NY: BRK-A )

417,700.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 284650 291500 284650 291500 621 +6600.00(+2.32%)
Nov 29, 2017 281700 287900 281700 284900 562 +4460.00(+1.59%)
Nov 28, 2017 281876 276230 280440 389 +4210.00(+1.52%)
Nov 27, 2017 275000 276470 274450 276230 279 +1813.00(+0.66%)
Nov 24, 2017 274800 275220 274000 274417 157 -583.00(-0.21%)
Nov 22, 2017 275050 275050 273390 275000 605 +0.00(+0.00%)
Nov 21, 2017 272600 275258 272600 275000 324 +2995.00(+1.10%)
Nov 20, 2017 271640 272950 270800 272005 136 +595.00(+0.22%)
Nov 17, 2017 272300 272540 270250 271410 285 -1290.00(-0.47%)
Nov 16, 2017 273680 275200 272660 272700 127 -30.00(-0.01%)
Nov 15, 2017 273700 274110 272150 272730 221 -2080.00(-0.76%)
Nov 14, 2017 275570 275860 273930 274810 212 -1537.00(-0.56%)
Nov 13, 2017 275200 277290 274815 276347 122 +687.00(+0.25%)
Nov 10, 2017 275281 275660 273213 275660 209 -896.00(-0.32%)
Nov 09, 2017 276100 276895 272795 276556 383 -120.00(-0.04%)
Nov 08, 2017 279900 279900 276600 276676 258 -2685.00(-0.96%)
Nov 07, 2017 281600 282290 278750 279361 192 -809.00(-0.29%)
Nov 06, 2017 279630 281320 278000 280170 170 -300.00(-0.11%)
Nov 03, 2017 282699 282699 280470 280470 118 -2964.00(-1.05%)
Nov 02, 2017 280000 283434 278930 283434 184 +3434.00(+1.23%)
Nov 01, 2017 282200 282200 280000 280000 257 -470.00(-0.17%)
Oct 31, 2017 282100 282100 279690 280470 307 -1470.00(-0.52%)
Oct 30, 2017 282150 282790 281190 281940 238 +340.00(+0.12%)
Oct 27, 2017 282700 282799 280660 281600 197 -1210.00(-0.43%)
Oct 26, 2017 284290 284640 281870 282810 245 -225.00(-0.08%)
Oct 25, 2017 285350 285350 281600 283035 260 -1535.00(-0.54%)
Oct 24, 2017 284800 285950 284335 284570 291 +372.00(+0.13%)
Oct 23, 2017 283520 284575 283220 284198 218 +846.00(+0.30%)
Oct 20, 2017 281780 283390 281460 283352 234 +2537.00(+0.90%)
Oct 19, 2017 280500 280960 279700 280815 224 -475.00(-0.17%)
Oct 18, 2017 281715 282130 280790 281290 129 +240.00(+0.09%)
Oct 17, 2017 283000 283000 279900 281050 170 -910.00(-0.32%)
Oct 16, 2017 281800 282880 281410 281960 270 +1110.00(+0.40%)
Oct 13, 2017 280240 281930 279780 280850 207 +1467.00(+0.53%)
Oct 12, 2017 281410 281800 278980 279383 160 -1702.00(-0.61%)
Oct 11, 2017 282100 282100 279760 281085 244 -865.00(-0.31%)
Oct 10, 2017 281000 282270 280800 281950 260 +861.00(+0.31%)
Oct 09, 2017 281460 281700 280000 281089 129 +89.00(+0.03%)
Oct 06, 2017 281030 281180 279280 281000 198 +640.00(+0.23%)
Oct 05, 2017 279350 282000 278780 280360 306 +1690.00(+0.61%)
Oct 04, 2017 279200 279960 278385 278670 148 -30.00(-0.01%)
Oct 03, 2017 278200 279660 277000 278700 226 +690.00(+0.25%)
Oct 02, 2017 274999 278010 274500 278010 225 +3270.00(+1.19%)
Sep 29, 2017 274900 274950 273755 274740 203 -30.00(-0.01%)
Sep 28, 2017 275870 275945 273825 274770 101 -170.00(-0.06%)
Sep 27, 2017 275745 273801 274940 162 +2140.00(+0.78%)
Sep 26, 2017 273700 274270 272600 272800 172 -860.00(-0.31%)
Sep 25, 2017 273379 273861 271250 273660 184 +521.00(+0.19%)
Sep 22, 2017 274165 274200 272000 273139 207 -1461.00(-0.53%)
Sep 21, 2017 275475 275740 274600 274600 266 -1030.00(-0.37%)
Sep 20, 2017 275040 275820 273730 275630 729 +780.00(+0.28%)
Sep 19, 2017 271950 274850 271950 274850 315 +2370.00(+0.87%)
Sep 18, 2017 270980 272580 270340 272480 293 +2280.00(+0.84%)
Sep 15, 2017 268800 270510 268680 270200 379 +1878.00(+0.70%)
Sep 14, 2017 268400 268620 267760 268322 194 -128.00(-0.05%)
Sep 13, 2017 267100 268570 266890 268450 190 +539.00(+0.20%)
Sep 12, 2017 267400 268000 266798 267911 196 +1041.00(+0.39%)
Sep 11, 2017 267005 268880 266100 266870 228 +3270.00(+1.24%)
Sep 08, 2017 260500 263820 260490 263600 209 +3100.00(+1.19%)
Sep 07, 2017 265760 265760 259040 260500 576 -4920.00(-1.85%)
Sep 06, 2017 266500 266734 265160 265420 379 -324.00(-0.12%)
Sep 05, 2017 270350 270395 264600 265744 519 -5318.00(-1.96%)
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.