Berkshire Hathaway (NY: BRK-A )

417,401.44 +15101.44 (+3.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 307540 311890 306195 311500 477 +2320.00(+0.75%)
Jan 30, 2019 305900 311145 304800 309180 318 +6180.00(+2.04%)
Jan 29, 2019 300880 303014 300745 303000 216 +2000.00(+0.66%)
Jan 28, 2019 301900 302240 299850 301000 376 -2531.00(-0.83%)
Jan 25, 2019 304561 306950 303265 303531 200 +1851.00(+0.61%)
Jan 24, 2019 300035 302100 299740 301680 239 -155.00(-0.05%)
Jan 23, 2019 300725 301850 298000 301835 186 +1304.00(+0.43%)
Jan 22, 2019 305000 307305 298794 300531 253 -5969.00(-1.95%)
Jan 18, 2019 301398 306725 300603 306500 300 +8953.00(+3.01%)
Jan 17, 2019 297000 299075 294970 297547 200 +1736.00(+0.59%)
Jan 16, 2019 296300 299300 295811 295811 726 +811.00(+0.27%)
Jan 15, 2019 294180 295880 293009 295000 452 +2629.00(+0.90%)
Jan 14, 2019 291750 294631 291650 292371 479 -1609.00(-0.55%)
Jan 11, 2019 293750 294300 292000 293980 500 -1180.00(-0.40%)
Jan 10, 2019 293600 296725 292815 295160 348 +600.00(+0.20%)
Jan 09, 2019 295990 296250 292600 294560 268 +260.00(+0.09%)
Jan 08, 2019 299060 299060 292179 294300 323 -1100.00(-0.37%)
Jan 07, 2019 294500 297170 292970 295400 562 +2900.00(+0.99%)
Jan 04, 2019 292715 295404 290755 292500 800 +5500.00(+1.92%)
Jan 03, 2019 300000 300000 286650 287000 663 -17057.00(-5.61%)
Jan 02, 2019 302000 306255 301880 304057 354 -1943.00(-0.63%)
Dec 31, 2018 306000 307479 301618 306000 200 +3400.00(+1.12%)
Dec 28, 2018 300005 306900 300005 302600 500 +4100.00(+1.37%)
Dec 27, 2018 293000 299800 288000 298500 571 +3650.00(+1.24%)
Dec 26, 2018 283250 296745 279410 294850 490 +12210.00(+4.32%)
Dec 24, 2018 288000 288000 281000 282640 400 -5360.00(-1.86%)
Dec 21, 2018 290000 296100 287800 288000 500 -2100.00(-0.72%)
Dec 20, 2018 290425 292975 287485 290100 663 -2940.00(-1.00%)
Dec 19, 2018 295000 301000 290627 293040 499 -1460.00(-0.50%)
Dec 18, 2018 299030 300540 292524 294500 775 -2500.00(-0.84%)
Dec 17, 2018 299120 303150 296000 297000 516 -3320.00(-1.11%)
Dec 14, 2018 301554 302406 299440 300320 800 -3430.00(-1.13%)
Dec 13, 2018 303700 304955 302310 303750 493 +150.00(+0.05%)
Dec 12, 2018 308000 308272 303400 303600 261 +374.00(+0.12%)
Dec 11, 2018 309499 310697 301234 303226 254 -1374.00(-0.45%)
Dec 10, 2018 306200 306990 298101 304600 510 -3074.00(-1.00%)
Dec 07, 2018 313250 316280 305850 307674 200 -4326.00(-1.39%)
Dec 06, 2018 310550 312150 304500 312000 616 -3000.00(-0.95%)
Dec 04, 2018 330200 330200 314930 315000 500 -15921.00(-4.81%)
Dec 03, 2018 331500 335041 328580 330921 387 +4921.00(+1.51%)
Nov 30, 2018 325125 328550 325125 326000 200 -481.00(-0.15%)
Nov 29, 2018 324750 328900 324200 326481 376 +1481.00(+0.46%)
Nov 28, 2018 319150 326450 318745 325000 452 +6304.00(+1.98%)
Nov 27, 2018 315420 319100 315420 318696 244 +2656.00(+0.84%)
Nov 26, 2018 313700 316430 313135 316040 217 +5700.00(+1.84%)
Nov 23, 2018 315000 315000 310340 310340 100 -5961.00(-1.88%)
Nov 21, 2018 316301 316301 316301 0 +331.00(+0.10%)
Nov 20, 2018 322710 323010 315623 315970 374 -10736.00(-3.29%)
Nov 19, 2018 327000 327025 322960 326706 172 -1644.00(-0.50%)
Nov 16, 2018 326000 330526 323800 328350 100 +2050.00(+0.63%)
Nov 15, 2018 322770 326300 318120 326300 229 +2600.00(+0.80%)
Nov 14, 2018 329080 330450 321000 323700 257 -3000.00(-0.92%)
Nov 13, 2018 323105 328408 323105 326700 345 +3660.00(+1.13%)
Nov 12, 2018 328930 329065 322980 323040 177 -6625.00(-2.01%)
Nov 09, 2018 331840 331940 327510 329665 100 -3535.00(-1.06%)
Nov 08, 2018 331400 335109 330980 333200 354 +1809.00(+0.55%)
Nov 07, 2018 330000 332222 326600 331391 308 +4341.00(+1.33%)
Nov 06, 2018 325945 327600 324885 327050 285 +3115.00(+0.96%)
Nov 05, 2018 318880 326047 318880 323935 561 +15524.00(+5.03%)
Nov 02, 2018 312150 313015 305250 308411 200 +45.00(+0.01%)
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.