Berkshire Hathaway (NY: BRK-A )

471,042.75 +6792.75 (+1.46%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 467665 469805 2,576 -75.00(-0.02%)
Jan 28, 2022 462560 469602 456280 469880 1,998 +8680.00(+1.88%)
Jan 27, 2022 469000 473900 458201 461200 1,923 -2452.00(-0.53%)
Jan 26, 2022 466162 470770 461650 463652 1,978 +1733.00(+0.38%)
Jan 25, 2022 453012 464728 443402 461919 2,058 +5018.00(+1.10%)
Jan 24, 2022 449333 457999 445000 456901 3,722 -1774.00(-0.39%)
Jan 21, 2022 465040 466989 456623 458675 2,327 -8715.00(-1.86%)
Jan 20, 2022 473973 476625 466602 467390 1,770 -6050.00(-1.28%)
Jan 19, 2022 483000 484850 472560 473440 1,778 -6641.00(-1.38%)
Jan 18, 2022 484930 487255 477585 480081 2,750 -5298.00(-1.09%)
Jan 14, 2022 485379 0 +1507.00(+0.31%)
Jan 13, 2022 482058 485800 481166 483872 1,821 +2172.00(+0.45%)
Jan 12, 2022 481190 483250 477094 481700 1,732 +1360.00(+0.28%)
Jan 11, 2022 479352 480935 473185 480340 1,697 +3175.00(+0.67%)
Jan 10, 2022 483800 483800 473373 477165 2,641 -2835.00(-0.59%)
Jan 07, 2022 474696 480888 472610 480000 2,433 +6847.00(+1.45%)
Jan 06, 2022 470900 473544 467236 473153 1,867 +5879.00(+1.26%)
Jan 05, 2022 468500 474181 466050 467274 2,195 +1549.00(+0.33%)
Jan 04, 2022 458675 466195 452376 465725 2,293 +11425.00(+2.51%)
Jan 03, 2022 452005 454800 451020 454300 2,737 +3638.00(+0.81%)
Dec 31, 2021 449945 455910 449945 450662 1,450 -2038.00(-0.45%)
Dec 30, 2021 453728 455000 452545 452700 1,555 +598.00(+0.13%)
Dec 29, 2021 452370 453499 450655 452102 1,423 +2532.00(+0.56%)
Dec 28, 2021 447562 452244 446405 449570 1,484 +2460.00(+0.55%)
Dec 27, 2021 444205 447285 444020 447110 2,522 +2456.00(+0.55%)
Dec 23, 2021 445395 448250 443525 444654 1,505 +66.00(+0.01%)
Dec 22, 2021 441460 444588 440300 444588 1,150 +1588.00(+0.36%)
Dec 21, 2021 441315 445379 439385 443000 1,349 +5555.00(+1.27%)
Dec 20, 2021 438290 439949 434055 437445 1,763 -5859.00(-1.32%)
Dec 17, 2021 448850 449949 441200 443304 2,334 -11246.00(-2.47%)
Dec 16, 2021 447540 454550 444655 454550 2,227 +10848.00(+2.44%)
Dec 15, 2021 445928 447794 441611 443702 2,488 -2402.00(-0.54%)
Dec 14, 2021 436865 446724 434981 446104 2,196 +8374.00(+1.91%)
Dec 13, 2021 435860 439700 430932 437730 2,086 +2730.00(+0.63%)
Dec 10, 2021 431254 435000 428402 435000 1,570 +6598.00(+1.54%)
Dec 09, 2021 428933 430650 425414 428402 1,342 +997.00(+0.23%)
Dec 08, 2021 430115 432745 426000 427405 1,153 -2425.00(-0.56%)
Dec 07, 2021 430739 431679 426200 429830 1,263 +3630.00(+0.85%)
Dec 06, 2021 423201 428000 420000 426200 1,656 +7524.00(+1.80%)
Dec 03, 2021 421420 426000 416100 418676 1,736 -1890.00(-0.45%)
Dec 02, 2021 417776 422999 415526 420566 1,249 +4906.00(+1.18%)
Dec 01, 2021 421535 424669 415000 415660 2,038 -1216.00(-0.29%)
Nov 30, 2021 423822 426125 416546 416876 1,947 -8384.00(-1.97%)
Nov 29, 2021 429048 432135 425000 425260 1,937 -2573.00(-0.60%)
Nov 26, 2021 424233 429803 421091 427833 1,611 -5500.00(-1.27%)
Nov 24, 2021 434643 434643 431497 433333 1,473 -1588.00(-0.37%)
Nov 23, 2021 432837 435365 430100 434921 2,424 +4821.00(+1.12%)
Nov 22, 2021 425225 432000 422535 430100 1,890 +6726.00(+1.59%)
Nov 19, 2021 422900 424300 420000 423374 1,558 +672.00(+0.16%)
Nov 18, 2021 428429 425500 422702 422702 1,619 -3496.00(-0.82%)
Nov 17, 2021 427651 429710 424201 426198 1,796 -1504.00(-0.35%)
Nov 16, 2021 429638 431849 427120 427702 1,517 -1600.00(-0.37%)
Nov 15, 2021 432193 434335 429078 429302 1,803 -2273.00(-0.53%)
Nov 12, 2021 432614 432899 427664 431575 1,230 +2373.00(+0.55%)
Nov 11, 2021 431800 434399 428694 429202 1,421 -1400.00(-0.33%)
Nov 10, 2021 431420 430602 1,711 -1078.00(-0.25%)
Nov 09, 2021 435345 437240 430099 431680 2,062 -3520.00(-0.81%)
Nov 08, 2021 439649 445000 434752 435200 2,805 +1200.00(+0.28%)
Nov 05, 2021 434887 437749 432114 434000 1,685 +898.00(+0.21%)
Nov 04, 2021 436462 438299 429880 433102 1,974 -1918.00(-0.44%)
Nov 03, 2021 433425 435140 431164 435020 1,445 +775.00(+0.18%)
Nov 02, 2021 434440 434654 429800 434245 1,721 +3301.00(+0.77%)
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.