Berkshire Hathaway (NY: BRK-A )

445,302.00 +2502.00 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 271000 272857 270985 271450 229 +1030.00(+0.38%)
Aug 30, 2017 268450 271470 268100 270420 269 +2330.00(+0.87%)
Aug 29, 2017 267250 268160 266045 268090 270 +55.00(+0.02%)
Aug 28, 2017 270400 270400 267450 268035 282 -1726.00(-0.64%)
Aug 25, 2017 268820 270550 268820 269761 196 +1196.00(+0.45%)
Aug 24, 2017 270500 270630 267590 268565 276 -1865.00(-0.69%)
Aug 23, 2017 269000 271199 269000 270430 192 -530.00(-0.20%)
Aug 22, 2017 268252 271369 268252 270960 290 +2420.00(+0.90%)
Aug 21, 2017 267301 268614 266600 268540 278 +1163.00(+0.43%)
Aug 18, 2017 266100 268761 265612 267377 490 +302.00(+0.11%)
Aug 17, 2017 268100 268440 266636 267075 609 -781.00(-0.29%)
Aug 16, 2017 267000 268700 266590 267856 343 +1061.00(+0.40%)
Aug 15, 2017 267100 267380 266012 266795 331 +425.00(+0.16%)
Aug 14, 2017 265000 266543 265000 266370 170 +3370.00(+1.28%)
Aug 11, 2017 264660 265500 263000 263000 173 -1601.00(-0.61%)
Aug 10, 2017 265730 266711 264601 264601 193 -2429.00(-0.91%)
Aug 09, 2017 263390 267225 263270 267030 295 +2464.00(+0.93%)
Aug 08, 2017 266860 267360 264566 264566 178 -2419.00(-0.91%)
Aug 07, 2017 266350 267610 265850 266985 221 -3015.00(-1.12%)
Aug 04, 2017 268600 270000 268160 270000 252 +1630.00(+0.61%)
Aug 03, 2017 266625 268430 266200 268370 332 +1640.00(+0.61%)
Aug 02, 2017 264680 266950 264500 266730 279 +2409.00(+0.91%)
Aug 01, 2017 264500 262700 264321 133 +1535.00(+0.58%)
Jul 31, 2017 261604 263441 261370 262786 287 +1760.00(+0.67%)
Jul 28, 2017 259820 261560 258472 261026 200 +1317.00(+0.51%)
Jul 27, 2017 259390 259860 258760 259709 162 +109.00(+0.04%)
Jul 26, 2017 259600 260741 259300 259600 223 +190.00(+0.07%)
Jul 25, 2017 258730 260060 258660 259410 375 +1721.00(+0.67%)
Jul 24, 2017 257644 258210 257020 257689 198 +44.00(+0.02%)
Jul 21, 2017 257779 257779 256540 257645 250 -6.00(-0.00%)
Jul 20, 2017 257800 258300 257415 257651 223 +151.00(+0.06%)
Jul 19, 2017 256600 257786 256600 257500 224 +1400.00(+0.55%)
Jul 18, 2017 256390 256880 255860 256100 215 -100.00(-0.04%)
Jul 17, 2017 255950 257665 255650 256200 409 +180.00(+0.07%)
Jul 14, 2017 255149 256262 254400 256020 436 +20.00(+0.01%)
Jul 13, 2017 256300 256300 255180 256000 522 +0.00(+0.00%)
Jul 12, 2017 255500 256132 254500 256000 704 +500.00(+0.20%)
Jul 11, 2017 255200 256270 252254 255500 676 +100.00(+0.04%)
Jul 10, 2017 256750 257015 255050 255400 238 -1380.00(-0.54%)
Jul 07, 2017 255820 257000 254840 256780 280 +1230.00(+0.48%)
Jul 06, 2017 257640 257862 255150 255550 255 -1950.00(-0.76%)
Jul 05, 2017 257402 258750 257178 257500 253 -480.00(-0.19%)
Jul 03, 2017 254990 258970 254990 257980 216 +3280.00(+1.29%)
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%)
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.