Berkshire Hathaway (NY: BRK-A )

468,805.03 +5915.03 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 323000 323500 321010 323375 586 +375.00(+0.12%)
Jan 30, 2018 322480 323500 322155 323000 862 -500.00(-0.15%)
Jan 29, 2018 325650 326350 322910 323500 195 -2415.00(-0.74%)
Jan 26, 2018 323100 325915 323100 325915 370 +3065.00(+0.95%)
Jan 25, 2018 324600 324600 321520 322850 164 -630.00(-0.19%)
Jan 24, 2018 323551 325230 322000 323480 333 +595.00(+0.18%)
Jan 23, 2018 324500 324619 319392 322885 380 -1179.00(-0.36%)
Jan 22, 2018 320130 324064 320085 324064 372 +3826.00(+1.19%)
Jan 19, 2018 320800 321000 318191 320238 435 +238.00(+0.07%)
Jan 18, 2018 324300 324300 319620 320000 617 -1469.00(-0.46%)
Jan 17, 2018 317800 323630 315561 321469 292 +6208.00(+1.97%)
Jan 16, 2018 319620 320945 313980 315261 540 +36.00(+0.01%)
Jan 12, 2018 315225 315225 315225 0 +5275.00(+1.70%)
Jan 11, 2018 309000 310760 308800 309950 433 +1600.00(+0.52%)
Jan 10, 2018 304625 308600 303930 308350 353 +3850.00(+1.26%)
Jan 09, 2018 305784 306280 303880 304500 625 +320.00(+0.11%)
Jan 08, 2018 299500 304530 299500 304180 475 +2655.00(+0.88%)
Jan 05, 2018 302200 302430 297900 301525 308 +1009.00(+0.34%)
Jan 04, 2018 300450 302980 300000 300516 534 +611.00(+0.20%)
Jan 03, 2018 296200 299920 295801 299905 187 +4150.00(+1.40%)
Jan 02, 2018 297400 298000 294000 295755 343 -1845.00(-0.62%)
Dec 29, 2017 297600 297600 297600 0 -1610.00(-0.54%)
Dec 28, 2017 298611 299910 298200 299210 217 +1090.00(+0.37%)
Dec 27, 2017 296020 298120 296000 298120 143 +1750.00(+0.59%)
Dec 26, 2017 296400 297800 296000 296370 126 -30.00(-0.01%)
Dec 22, 2017 298650 298829 295710 296400 171 -1800.00(-0.60%)
Dec 21, 2017 297560 299200 297260 298200 174 +1700.00(+0.57%)
Dec 20, 2017 298600 299990 296260 296500 376 -492.00(-0.17%)
Dec 19, 2017 301000 301000 296740 296992 376 -2368.00(-0.79%)
Dec 18, 2017 298150 300300 298150 299360 439 +3080.00(+1.04%)
Dec 15, 2017 297080 298880 296080 296280 494 +465.00(+0.16%)
Dec 14, 2017 296750 297000 294000 295815 189 -365.00(-0.12%)
Dec 13, 2017 298180 299320 296026 296180 253 -2450.00(-0.82%)
Dec 12, 2017 296500 299790 296000 298630 357 +3150.00(+1.07%)
Dec 11, 2017 295021 295480 293100 295480 374 +1095.00(+0.37%)
Dec 08, 2017 295320 295560 292910 294385 188 +285.00(+0.10%)
Dec 07, 2017 294000 295000 292580 294100 133 -46.00(-0.02%)
Dec 06, 2017 293581 295130 292300 294146 207 +41.00(+0.01%)
Dec 05, 2017 297000 297000 293320 294105 446 -1385.00(-0.47%)
Dec 04, 2017 299080 291000 295490 567 +4490.00(+1.54%)
Dec 01, 2017 290634 292170 286080 291000 509 -500.00(-0.17%)
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%)
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.