Berkshire Hathaway (NY: BRK-A )

478,669.50 +9864.47 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 89900 90200 89100 89900 470 -100.00(-0.11%)
Jan 28, 2005 88600 90300 88600 90000 780 +1350.00(+1.52%)
Jan 27, 2005 88900 88900 88000 88650 160 -540.00(-0.61%)
Jan 26, 2005 89500 89500 88800 89190 130 -210.00(-0.23%)
Jan 25, 2005 90000 90000 89100 89400 320 -600.00(-0.67%)
Jan 24, 2005 90000 90000 89900 90000 340 +0.00(+0.00%)
Jan 21, 2005 87900 90500 87900 90000 1,240 +2399.90(+2.74%)
Jan 20, 2005 87200 87800 87200 87600 620 +705.10(+0.81%)
Jan 19, 2005 86600 87400 86600 86895 280 +295.00(+0.34%)
Jan 18, 2005 86100 86990 86000 86600 310 +750.00(+0.87%)
Jan 14, 2005 86250 86250 85800 85850 140 -239.00(-0.28%)
Jan 13, 2005 86100 86300 86000 86089 100 -211.00(-0.24%)
Jan 12, 2005 86500 86800 86000 86300 180 -90.00(-0.10%)
Jan 11, 2005 87100 87100 86390 86390 220 -1400.00(-1.59%)
Jan 10, 2005 86900 87790 86600 87790 200 +289.90(+0.33%)
Jan 07, 2005 86200 87700 86200 87500 180 +1308.10(+1.52%)
Jan 06, 2005 85800 86300 85800 86192 330 +492.00(+0.57%)
Jan 05, 2005 85701 86000 85700 85700 200 -201.00(-0.23%)
Jan 04, 2005 87500 87700 85400 85901 540 -1199.00(-1.38%)
Jan 03, 2005 87910 88000 87100 87100 290 -800.00(-0.91%)
Dec 31, 2004 88500 89200 87900 87900 300 -1300.00(-1.46%)
Dec 30, 2004 88700 89400 87800 89200 400 +400.00(+0.45%)
Dec 29, 2004 89100 89500 88800 88800 300 +210.00(+0.24%)
Dec 28, 2004 87600 88600 87600 88590 200 +290.00(+0.33%)
Dec 27, 2004 88600 88600 88050 88300 400 -800.00(-0.90%)
Dec 23, 2004 89400 89400 89100 89100 200 +1.00(+0.00%)
Dec 22, 2004 87800 89200 87800 89099 600 +1898.90(+2.18%)
Dec 21, 2004 86900 87400 86500 87200 400 +900.10(+1.04%)
Dec 20, 2004 86000 86400 85801 86300 400 +1100.00(+1.29%)
Dec 17, 2004 86100 86600 85200 85200 600 -1100.00(-1.27%)
Dec 16, 2004 85600 86300 85501 86300 600 +410.00(+0.48%)
Dec 15, 2004 84800 86000 84800 85890 400 +790.00(+0.93%)
Dec 14, 2004 84500 85100 84200 85100 300 +100.00(+0.12%)
Dec 13, 2004 84500 85000 84300 85000 500 +225.00(+0.27%)
Dec 10, 2004 84650 84900 84400 84775 300 -315.00(-0.37%)
Dec 09, 2004 85100 85250 84400 85090 500 -210.00(-0.25%)
Dec 08, 2004 84700 85300 84600 85300 500 +400.00(+0.47%)
Dec 07, 2004 84900 85300 84890 84900 400 -200.00(-0.24%)
Dec 06, 2004 85500 85500 84500 85100 500 -200.00(-0.23%)
Dec 03, 2004 84950 85900 84600 85300 400 +555.00(+0.65%)
Dec 02, 2004 83600 84800 83250 84745 500 +845.00(+1.01%)
Dec 01, 2004 83500 84400 83500 83900 400 +200.00(+0.24%)
Nov 30, 2004 84650 84650 83600 83700 300 -900.00(-1.06%)
Nov 29, 2004 84100 84600 84100 84600 100 +450.00(+0.53%)
Nov 26, 2004 83900 84600 83900 84150 100 -50.00(-0.06%)
Nov 24, 2004 83800 84200 83700 84200 200 +400.00(+0.48%)
Nov 23, 2004 83800 83800 83600 83800 100 -200.00(-0.24%)
Nov 22, 2004 85000 85100 83500 84000 400 -1300.00(-1.52%)
Nov 19, 2004 85300 85400 84300 85300 600 -200.00(-0.23%)
Nov 18, 2004 85900 86100 85000 85500 400 -440.00(-0.51%)
Nov 17, 2004 84900 86350 84900 85940 300 +839.90(+0.99%)
Nov 16, 2004 83600 85400 83600 85100 600 +1600.10(+1.92%)
Nov 15, 2004 83000 83500 82800 83500 300 +200.00(+0.24%)
Nov 12, 2004 83800 83800 82700 83300 400 -1250.00(-1.48%)
Nov 11, 2004 85200 85200 84500 84550 200 -170.00(-0.20%)
Nov 10, 2004 85100 85100 84550 84720 100 -380.00(-0.45%)
Nov 09, 2004 84599 85200 84300 85100 300 +500.90(+0.59%)
Nov 08, 2004 83450 84900 81600 84599 900 +1209.10(+1.45%)
Nov 05, 2004 83700 83900 82600 83390 500 -510.00(-0.61%)
Nov 04, 2004 83500 83900 82900 83900 400 +200.00(+0.24%)
Nov 03, 2004 84000 84400 83200 83700 400 -300.10(-0.36%)
Nov 02, 2004 84700 85200 84000 84000 200 -499.90(-0.59%)
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.