Berkshire Hathaway (NY: BRK-A )

412,170.00 -5530.00 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 254240 255160 253980 254700 255 +799.00(+0.31%)
Jun 29, 2017 256170 256610 253030 253901 316 -759.00(-0.30%)
Jun 28, 2017 251920 255230 251920 254660 355 +3350.00(+1.33%)
Jun 27, 2017 251520 252065 250165 251310 264 -170.00(-0.07%)
Jun 26, 2017 252150 252450 250580 251480 348 -320.00(-0.13%)
Jun 23, 2017 253300 253300 250000 251800 268 -820.00(-0.32%)
Jun 22, 2017 253480 254040 252510 252620 224 -1780.00(-0.70%)
Jun 21, 2017 256400 256400 254160 254400 173 -1460.00(-0.57%)
Jun 20, 2017 256900 257290 255740 255860 226 -1460.00(-0.57%)
Jun 19, 2017 256960 257945 256310 257320 286 +870.00(+0.34%)
Jun 16, 2017 256070 256450 255130 256450 567 +854.00(+0.33%)
Jun 15, 2017 255920 256300 254440 255596 298 -1554.00(-0.60%)
Jun 14, 2017 256500 257200 254000 257150 319 -50.00(-0.02%)
Jun 13, 2017 257100 257698 256495 257200 363 +1300.00(+0.51%)
Jun 12, 2017 254965 255900 253900 255900 264 +935.00(+0.37%)
Jun 09, 2017 251660 255180 251280 254965 465 +4660.00(+1.86%)
Jun 08, 2017 249500 251820 249500 250305 439 +684.00(+0.27%)
Jun 07, 2017 249330 250105 249000 249621 388 +321.00(+0.13%)
Jun 06, 2017 249200 250012 248650 249300 332 -700.00(-0.28%)
Jun 05, 2017 249860 250735 249660 250000 301 +340.00(+0.14%)
Jun 02, 2017 249700 250600 248936 249660 532 -340.00(-0.14%)
Jun 01, 2017 248530 250290 247610 250000 1,110 +1560.00(+0.63%)
May 31, 2017 248000 248467 246520 248440 889 +339.00(+0.14%)
May 30, 2017 249010 249010 247025 248101 342 -439.00(-0.18%)
May 26, 2017 247730 248820 247690 248540 247 +690.00(+0.28%)
May 25, 2017 248120 248620 247110 247850 190 +371.00(+0.15%)
May 24, 2017 248501 248501 246910 247479 400 -642.00(-0.26%)
May 23, 2017 248100 248690 247390 248121 327 +301.00(+0.12%)
May 22, 2017 247500 248270 246200 247820 482 +2910.00(+1.19%)
May 19, 2017 243355 246220 242841 244910 254 +2400.00(+0.99%)
May 18, 2017 243000 244450 242180 242510 288 -600.00(-0.25%)
May 17, 2017 244500 244680 242500 243110 471 -2591.00(-1.05%)
May 16, 2017 246450 246450 245200 245701 147 -99.00(-0.04%)
May 15, 2017 246200 246277 245371 245800 273 +580.00(+0.24%)
May 12, 2017 244725 245590 244146 245220 196 -20.00(-0.01%)
May 11, 2017 245770 245770 243770 245240 234 -610.00(-0.25%)
May 10, 2017 245800 245850 245100 245850 362 -150.00(-0.06%)
May 09, 2017 247750 247940 245000 246000 371 -1160.00(-0.47%)
May 08, 2017 250000 250000 246401 247160 347 -2840.00(-1.14%)
May 05, 2017 250530 250530 249100 250000 351 +460.00(+0.18%)
May 04, 2017 251200 252000 249400 249540 286 -460.00(-0.18%)
May 03, 2017 248900 250825 248900 250000 214 +990.00(+0.40%)
May 02, 2017 248900 249460 248000 249010 220 +740.00(+0.30%)
May 01, 2017 248460 249420 248000 248270 180 +490.00(+0.20%)
Apr 28, 2017 249500 249500 246750 247780 251 -2170.00(-0.87%)
Apr 27, 2017 251460 251600 248475 249950 257 -1401.00(-0.56%)
Apr 26, 2017 251231 253390 250920 251351 263 +120.00(+0.05%)
Apr 25, 2017 250125 252000 250125 251231 362 +2381.00(+0.96%)
Apr 24, 2017 248999 249000 246880 248850 179 +3300.00(+1.34%)
Apr 21, 2017 247850 247850 245060 245550 183 -1650.00(-0.67%)
Apr 20, 2017 244701 247950 244701 247200 173 +3153.00(+1.29%)
Apr 19, 2017 246050 246684 243600 244047 256 -1703.00(-0.69%)
Apr 18, 2017 246340 246400 245000 245750 135 -950.00(-0.39%)
Apr 17, 2017 245860 247026 244416 246700 244 +1700.00(+0.69%)
Apr 13, 2017 247380 248140 245000 245000 236 -2930.00(-1.18%)
Apr 12, 2017 248200 248400 247341 247930 182 -671.00(-0.27%)
Apr 11, 2017 248947 249720 247875 248601 305 -1798.00(-0.72%)
Apr 10, 2017 249560 250930 249360 250399 319 +934.00(+0.37%)
Apr 07, 2017 248998 250382 248370 249465 176 -825.00(-0.33%)
Apr 06, 2017 249099 250463 248000 250290 146 +1390.00(+0.56%)
Apr 05, 2017 251400 252424 248900 248900 318 -1650.00(-0.66%)
Apr 04, 2017 250000 250696 249324 250550 386 -50.00(-0.02%)
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.