Berkshire Hathaway (NY: BRK-A )

463,606.50 -903.50 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 338750 340000 337920 339590 100 +840.00(+0.25%)
Dec 30, 2019 339000 339960 337025 338750 333 -170.00(-0.05%)
Dec 27, 2019 339600 340550 338340 338920 100 -730.00(-0.21%)
Dec 26, 2019 339725 339725 338439 339650 142 +1260.00(+0.37%)
Dec 24, 2019 337920 338390 337649 338390 100 +345.00(+0.10%)
Dec 23, 2019 339000 339850 337632 338045 215 -1805.00(-0.53%)
Dec 20, 2019 340219 341755 338567 339850 300 +2359.00(+0.70%)
Dec 19, 2019 337320 338499 336065 337491 459 -9.00(-0.00%)
Dec 18, 2019 340250 340646 337400 337500 247 -1500.00(-0.44%)
Dec 17, 2019 340807 342250 339000 339000 274 -1380.00(-0.41%)
Dec 16, 2019 339850 341785 339313 340380 324 +2300.00(+0.68%)
Dec 13, 2019 337754 339704 336000 338080 200 -720.00(-0.21%)
Dec 12, 2019 334330 339770 334330 338800 628 +5200.00(+1.56%)
Dec 11, 2019 331424 333900 331424 333600 277 +1480.00(+0.45%)
Dec 10, 2019 331904 333005 330670 332120 462 +216.00(+0.07%)
Dec 09, 2019 333640 334998 331770 331904 189 -1736.00(-0.52%)
Dec 06, 2019 332870 334460 332600 333640 300 +3841.00(+1.16%)
Dec 05, 2019 328200 329799 327500 329799 153 +2298.00(+0.70%)
Dec 04, 2019 326782 328100 326780 327501 173 -38.00(-0.01%)
Dec 03, 2019 327600 328000 324900 327539 200 -3070.00(-0.93%)
Dec 02, 2019 330802 332008 330374 330609 285 +114.00(+0.03%)
Nov 29, 2019 330424 330880 329705 330495 300 -190.00(-0.06%)
Nov 27, 2019 328875 330910 327720 330685 200 +2283.00(+0.70%)
Nov 26, 2019 328301 328794 326780 328402 186 +101.00(+0.03%)
Nov 25, 2019 328000 328900 327521 328301 188 +1339.00(+0.41%)
Nov 22, 2019 325695 326975 325306 326962 100 +1860.00(+0.57%)
Nov 21, 2019 326000 326703 324580 325102 217 -1610.00(-0.49%)
Nov 20, 2019 327600 327770 324200 326712 291 -1889.00(-0.57%)
Nov 19, 2019 329860 329900 328315 328601 251 -624.00(-0.19%)
Nov 18, 2019 330000 330500 327800 329225 248 -180.00(-0.05%)
Nov 15, 2019 329400 330269 328455 329405 300 +103.00(+0.03%)
Nov 14, 2019 329500 329892 327120 329302 166 -100.00(-0.03%)
Nov 13, 2019 329150 330025 328240 329402 183 -1704.00(-0.51%)
Nov 12, 2019 331850 333171 330950 331106 135 +120.00(+0.04%)
Nov 11, 2019 330380 331650 330380 330986 119 -540.00(-0.16%)
Nov 08, 2019 333225 333234 329975 331526 100 -2334.00(-0.70%)
Nov 07, 2019 333720 335000 332600 333860 481 +1005.00(+0.30%)
Nov 06, 2019 331000 333000 330500 332855 379 +1355.00(+0.41%)
Nov 05, 2019 328000 332500 327500 331500 783 +4700.00(+1.44%)
Nov 04, 2019 326850 327867 325523 326800 325 +3400.00(+1.05%)
Nov 01, 2019 320250 324850 320000 323400 500 +4461.00(+1.40%)
Oct 31, 2019 319819 320500 317310 318939 541 -1061.00(-0.33%)
Oct 30, 2019 318735 320015 317490 320000 399 +577.00(+0.18%)
Oct 29, 2019 318200 319772 318000 319423 466 +368.00(+0.12%)
Oct 28, 2019 318000 319923 318000 319055 440 +1560.00(+0.49%)
Oct 25, 2019 315250 318419 315250 317495 300 +2020.00(+0.64%)
Oct 24, 2019 315250 316855 314619 315475 429 -1085.00(-0.34%)
Oct 23, 2019 316000 316560 314398 316560 270 +380.00(+0.12%)
Oct 22, 2019 316300 317867 315888 316180 117 -860.00(-0.27%)
Oct 21, 2019 315275 317133 315275 317040 254 +3770.00(+1.20%)
Oct 18, 2019 312807 314400 312595 313270 100 +70.00(+0.02%)
Oct 17, 2019 313640 314900 312970 313200 151 -650.00(-0.21%)
Oct 16, 2019 312725 314925 312725 313850 208 -400.00(-0.13%)
Oct 15, 2019 311583 315287 311567 314250 343 +2610.00(+0.84%)
Oct 14, 2019 311700 311971 310500 311640 106 -860.00(-0.28%)
Oct 11, 2019 313270 315000 312120 312500 400 +2526.00(+0.81%)
Oct 10, 2019 309700 312120 309540 309974 180 -26.00(-0.01%)
Oct 09, 2019 307660 310815 307133 310000 229 +3461.00(+1.13%)
Oct 08, 2019 309400 309400 306040 306539 368 -4181.00(-1.35%)
Oct 07, 2019 311000 312360 309555 310720 143 -1804.00(-0.58%)
Oct 04, 2019 307887 312524 307887 312524 100 +5274.00(+1.72%)
Oct 03, 2019 304315 307600 302260 307250 567 +2160.00(+0.71%)
Oct 02, 2019 308600 308600 303665 305090 711 -4915.00(-1.59%)
Oct 01, 2019 313100 314605 309830 310005 162 -1827.00(-0.59%)
Sep 30, 2019 311450 312970 311390 311832 173 +382.00(+0.12%)
Sep 27, 2019 311880 312325 310055 311450 100 +1200.00(+0.39%)
Sep 26, 2019 311906 311906 309671 310250 332 -1656.00(-0.53%)
Sep 25, 2019 309750 312330 309700 311906 142 +1550.00(+0.50%)
Sep 24, 2019 312000 313423 308885 310356 247 -2869.00(-0.92%)
Sep 23, 2019 311150 313235 309971 313225 195 -475.00(-0.15%)
Sep 20, 2019 315000 315000 311500 313700 300 -1300.00(-0.41%)
Sep 19, 2019 316400 317100 313500 315000 120 -2030.00(-0.64%)
Sep 18, 2019 313950 317030 313950 317030 192 +1286.00(+0.41%)
Sep 17, 2019 315807 316666 313220 315744 150 -63.00(-0.02%)
Sep 16, 2019 318101 318101 315345 315807 142 -5043.00(-1.57%)
Sep 13, 2019 319000 321833 318400 320850 300 +3668.00(+1.16%)
Sep 12, 2019 316960 319200 316675 317182 485 +952.00(+0.30%)
Sep 11, 2019 312250 316500 311575 316230 423 +4280.00(+1.37%)
Sep 10, 2019 311100 312300 309400 311950 265 +2249.00(+0.73%)
Sep 09, 2019 308799 311626 308799 309701 241 +2441.00(+0.79%)
Sep 06, 2019 307250 307775 306000 307260 100 +1194.00(+0.39%)
Sep 05, 2019 306000 309200 306000 306066 223 +2766.00(+0.91%)
Sep 04, 2019 304200 304419 302500 303300 100 +1944.00(+0.65%)
Sep 03, 2019 302200 302920 300731 301356 211 -1722.00(-0.57%)
Aug 30, 2019 306750 306829 303078 303078 200 -1962.00(-0.64%)
Aug 29, 2019 303400 305975 303100 305040 251 +4050.00(+1.35%)
Aug 28, 2019 297955 301300 297387 300990 166 +2570.00(+0.86%)
Aug 27, 2019 300821 302000 298000 298420 167 -2479.00(-0.82%)
Aug 26, 2019 298100 300899 297540 300899 230 +3977.00(+1.34%)
Aug 23, 2019 300200 301200 295405 296922 500 -5338.00(-1.77%)
Aug 22, 2019 300000 302802 300000 302260 277 +2955.00(+0.99%)
Aug 21, 2019 298700 300100 298567 299305 274 +1800.00(+0.61%)
Aug 20, 2019 300700 301045 297505 297505 144 -3909.00(-1.30%)
Aug 19, 2019 305000 305000 301055 301414 188 +859.00(+0.29%)
Aug 16, 2019 300260 301743 298687 300555 100 +2488.00(+0.83%)
Aug 15, 2019 296600 299500 296076 298067 193 +3067.00(+1.04%)
Aug 14, 2019 296100 296850 295000 295000 237 -4510.00(-1.51%)
Aug 13, 2019 297799 302828 297250 299510 216 +1995.00(+0.67%)
Aug 12, 2019 297850 300673 297000 297515 105 -2920.00(-0.97%)
Aug 09, 2019 301000 301910 298110 300435 200 -1470.00(-0.49%)
Aug 08, 2019 300000 302409 298700 301905 228 +2723.00(+0.91%)
Aug 07, 2019 298000 300196 294511 299182 299 -3143.00(-1.04%)
Aug 06, 2019 300000 316000 298255 302325 289 +4540.00(+1.52%)
Aug 05, 2019 300150 302490 297500 297785 509 -8215.00(-2.68%)
Aug 02, 2019 304170 306960 300132 306000 200 +2340.00(+0.77%)
Aug 01, 2019 310250 311000 303200 303660 270 -5006.00(-1.62%)
Jul 31, 2019 312000 314390 308666 308666 174 -3764.00(-1.20%)
Jul 30, 2019 311650 312822 310805 312430 202 -1099.00(-0.35%)
Jul 29, 2019 314833 314833 312977 313529 182 -1471.00(-0.47%)
Jul 26, 2019 310977 315000 310274 315000 200 +4250.00(+1.37%)
Jul 25, 2019 312000 312290 309980 310750 202 -1250.00(-0.40%)
Jul 24, 2019 308750 312000 308675 312000 203 +2660.00(+0.86%)
Jul 23, 2019 309110 309850 307600 309340 330 +2205.00(+0.72%)
Jul 22, 2019 308500 309500 306623 307135 348 -2083.00(-0.67%)
Jul 19, 2019 312600 312875 309200 309218 200 -2785.00(-0.89%)
Jul 18, 2019 310770 313595 310770 312003 554 +403.00(+0.13%)
Jul 17, 2019 318325 318500 311115 311600 460 -7673.00(-2.40%)
Jul 16, 2019 321574 322300 319250 319273 205 -1027.00(-0.32%)
Jul 15, 2019 321108 321500 319455 320300 143 -793.00(-0.25%)
Jul 12, 2019 319750 321093 318832 321093 100 +1256.00(+0.39%)
Jul 11, 2019 320905 321883 319453 319837 396 -754.00(-0.24%)
Jul 10, 2019 323000 324711 320591 320591 212 -1609.00(-0.50%)
Jul 09, 2019 321000 322347 319500 322200 128 -251.00(-0.08%)
Jul 08, 2019 321400 323567 320974 322451 129 -698.00(-0.22%)
Jul 05, 2019 322600 323642 320918 323149 100 +249.00(+0.08%)
Jul 03, 2019 321815 322900 319120 322900 100 +1385.00(+0.43%)
Jul 02, 2019 320600 323250 320413 321515 188 -376.00(-0.12%)
Jul 01, 2019 321032 322700 319943 321891 433 +3541.00(+1.11%)
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%)
Apr 01, 2019 302800 307930 302800 307800 361 +6585.00(+2.19%)
Mar 29, 2019 302500 302579 300152 301215 400 -35.00(-0.01%)
Mar 28, 2019 300050 301250 298400 301250 203 +1486.00(+0.50%)
Mar 27, 2019 300851 301481 297900 299764 259 -1197.00(-0.40%)
Mar 26, 2019 301425 302018 298500 300961 210 +1581.00(+0.53%)
Mar 25, 2019 301227 303410 297900 299380 320 -1845.00(-0.61%)
Mar 22, 2019 305940 305940 300718 301225 300 -5895.00(-1.92%)
Mar 21, 2019 304000 307120 303390 307120 169 +1615.00(+0.53%)
Mar 20, 2019 307900 307922 304850 305505 217 -2395.00(-0.78%)
Mar 19, 2019 311100 311299 307100 307900 237 -2096.00(-0.68%)
Mar 18, 2019 308140 310394 308140 309996 256 +2746.00(+0.89%)
Mar 15, 2019 306440 309171 306000 307250 300 +1900.00(+0.62%)
Mar 14, 2019 305360 306555 304300 305350 144 -950.00(-0.31%)
Mar 13, 2019 304500 308026 304355 306300 357 +2065.00(+0.68%)
Mar 12, 2019 304200 305540 303725 304235 243 +956.00(+0.32%)
Mar 11, 2019 300000 303451 300000 303279 203 +4279.00(+1.43%)
Mar 08, 2019 297000 299161 295900 299000 200 -50.00(-0.02%)
Mar 07, 2019 300800 301000 297500 299050 269 -2325.00(-0.77%)
Mar 06, 2019 302300 303548 301200 301375 141 -1225.00(-0.40%)
Mar 05, 2019 302825 303100 301300 302600 179 -800.00(-0.26%)
Mar 04, 2019 304900 307315 301200 303400 293 -1460.00(-0.48%)
Mar 01, 2019 304520 306416 303000 304860 200 +2660.00(+0.88%)
Feb 28, 2019 303605 303710 302000 302200 208 -800.00(-0.26%)
Feb 27, 2019 302500 303503 302100 303000 284 +500.00(+0.17%)
Feb 26, 2019 303900 303900 302000 302500 183 -800.00(-0.26%)
Feb 25, 2019 303050 307500 302000 303300 321 +1300.00(+0.43%)
Feb 22, 2019 305434 305434 300000 302000 400 -5925.00(-1.92%)
Feb 21, 2019 308992 309800 306535 307925 182 -1575.00(-0.51%)
Feb 20, 2019 308375 309500 307500 309500 95 +2185.00(+0.71%)
Feb 19, 2019 307820 309350 307295 307315 216 -824.00(-0.27%)
Feb 15, 2019 307000 308320 305850 308139 200 +4249.00(+1.40%)
Feb 14, 2019 306895 306895 302585 303890 220 -4430.00(-1.44%)
Feb 13, 2019 309650 312140 308025 308320 427 -940.00(-0.30%)
Feb 12, 2019 307900 310000 307655 309260 207 +4376.00(+1.44%)
Feb 11, 2019 302375 304930 302350 304884 169 +4113.00(+1.37%)
Feb 08, 2019 301000 301390 297381 300771 200 -2041.00(-0.67%)
Feb 07, 2019 307000 307150 301100 302812 241 -5998.00(-1.94%)
Feb 06, 2019 310000 310449 307780 308810 118 -1890.00(-0.61%)
Feb 05, 2019 312550 313000 310155 310700 364 -1300.00(-0.42%)
Feb 04, 2019 313650 313650 310470 312000 310 -1875.00(-0.60%)
Feb 01, 2019 310005 313960 309965 313875 300 +2375.00(+0.76%)
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%)
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.