Berkshire Hathaway (NY: BRK-A )

473,500.00 +4694.97 (+1.00%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 319400 319960 317107 318350 200 +65.00(+0.02%)
Jun 27, 2019 313200 318750 313200 318285 385 +5580.00(+1.78%)
Jun 26, 2019 312385 315000 312350 312705 223 +5.00(+0.00%)
Jun 25, 2019 310500 312700 309513 312700 337 +2050.00(+0.66%)
Jun 24, 2019 309000 311300 309000 310650 154 +1650.00(+0.53%)
Jun 21, 2019 311378 313100 309000 309000 200 -3900.00(-1.25%)
Jun 20, 2019 312600 313000 309120 312900 305 +1934.00(+0.62%)
Jun 19, 2019 309740 312450 309550 310966 270 +2081.00(+0.67%)
Jun 18, 2019 306915 309800 306410 308885 278 +3405.00(+1.11%)
Jun 17, 2019 308206 308206 305000 305480 133 -2726.00(-0.88%)
Jun 14, 2019 306695 308800 306320 308206 100 +761.00(+0.25%)
Jun 13, 2019 307000 308550 306795 307445 154 +249.00(+0.08%)
Jun 12, 2019 309400 310086 306465 307196 197 -3042.00(-0.98%)
Jun 11, 2019 313190 313600 309315 310238 163 -1286.00(-0.41%)
Jun 10, 2019 310460 312500 310280 311524 199 +2259.00(+0.73%)
Jun 07, 2019 310000 310500 308940 309265 200 +1365.00(+0.44%)
Jun 06, 2019 305306 308566 305200 307900 406 +1500.00(+0.49%)
Jun 05, 2019 305300 306543 303400 306400 162 +2400.00(+0.79%)
Jun 04, 2019 301790 304000 301500 304000 205 +4258.00(+1.42%)
Jun 03, 2019 297000 299775 296623 299742 271 +2682.00(+0.90%)
May 31, 2019 298000 299339 296800 297060 200 -3817.00(-1.27%)
May 30, 2019 300025 301662 300025 300877 188 +1017.00(+0.34%)
May 29, 2019 300100 300810 298070 299860 386 -1190.00(-0.40%)
May 28, 2019 304350 304500 301000 301050 258 -1950.00(-0.64%)
May 24, 2019 304540 305000 302850 303000 100 -1115.00(-0.37%)
May 23, 2019 303000 304200 300593 304115 420 -185.00(-0.06%)
May 22, 2019 305234 306355 304188 304300 122 -1925.00(-0.63%)
May 21, 2019 306000 307481 305400 306225 164 +863.00(+0.28%)
May 20, 2019 305100 305975 304138 305362 112 -993.00(-0.32%)
May 17, 2019 305450 309023 305150 306355 100 -1581.00(-0.51%)
May 16, 2019 308000 311000 307690 307936 161 +2356.00(+0.77%)
May 15, 2019 306000 307595 303475 305580 234 -1270.00(-0.41%)
May 14, 2019 310100 312081 306666 306850 308 -1510.00(-0.49%)
May 13, 2019 309750 311000 308360 308360 494 -7140.00(-2.26%)
May 10, 2019 310850 315910 308601 315500 400 +1100.00(+0.35%)
May 09, 2019 313500 314890 308325 314400 415 -350.00(-0.11%)
May 08, 2019 314900 324000 312500 314750 412 -370.00(-0.12%)
May 07, 2019 316400 317755 312000 315120 657 -4880.00(-1.52%)
May 06, 2019 322250 322250 317390 320000 609 -7766.00(-2.37%)
May 03, 2019 326000 328555 325385 327766 200 +3552.00(+1.10%)
May 02, 2019 325000 326557 322861 324214 200 -1686.00(-0.52%)
May 01, 2019 325700 328013 324926 325900 272 +820.00(+0.25%)
Apr 30, 2019 325000 325615 322294 325080 204 +159.00(+0.05%)
Apr 29, 2019 322000 325845 322000 324921 396 +3921.00(+1.22%)
Apr 26, 2019 318505 321494 318420 321000 300 +2500.00(+0.78%)
Apr 25, 2019 314900 319015 314295 318500 261 +2500.00(+0.79%)
Apr 24, 2019 317025 317703 315561 316000 230 -1684.00(-0.53%)
Apr 23, 2019 313865 317730 313756 317684 153 +3584.00(+1.14%)
Apr 22, 2019 313800 315310 313460 314100 103 -1230.00(-0.39%)
Apr 18, 2019 316620 317003 314610 315330 100 -710.00(-0.22%)
Apr 17, 2019 318000 318519 314694 316040 127 -1460.00(-0.46%)
Apr 16, 2019 315000 317500 315000 317500 140 +3000.00(+0.95%)
Apr 15, 2019 315000 315345 311570 314500 182 +250.00(+0.08%)
Apr 12, 2019 311000 317226 311000 314250 200 +4375.00(+1.41%)
Apr 11, 2019 308074 310500 306899 309875 183 +2875.00(+0.94%)
Apr 10, 2019 307700 307700 305600 307000 180 -380.00(-0.12%)
Apr 09, 2019 306820 307380 305600 307380 123 -81.00(-0.03%)
Apr 08, 2019 307674 308598 306185 307461 128 -315.00(-0.10%)
Apr 05, 2019 305495 308375 305495 307776 300 +1315.00(+0.43%)
Apr 04, 2019 305250 307385 305100 306461 266 +711.00(+0.23%)
Apr 03, 2019 308000 308240 304600 305750 201 -250.00(-0.08%)
Apr 02, 2019 307000 307900 305417 306000 248 -1800.00(-0.58%)
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.