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 (%)
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%)
Nov 01, 2018 308007 309199 306001 308366 177 +661.00(+0.21%)
Oct 31, 2018 309180 312010 307090 307705 319 +2126.00(+0.70%)
Oct 30, 2018 300050 305579 298480 305579 393 +5579.00(+1.86%)
Oct 29, 2018 302500 306864 297000 300000 401 +3195.00(+1.08%)
Oct 26, 2018 299995 300604 296002 296805 600 -5426.00(-1.80%)
Oct 25, 2018 302000 305050 300430 302231 371 +2236.00(+0.75%)
Oct 24, 2018 305002 306000 299381 299995 372 -5105.00(-1.67%)
Oct 23, 2018 303620 307915 302861 305100 387 -3980.00(-1.29%)
Oct 22, 2018 315150 315150 309080 309080 283 -5397.00(-1.72%)
Oct 19, 2018 313200 316180 312264 314477 300 +1277.00(+0.41%)
Oct 18, 2018 316100 316889 311000 313200 215 -2000.00(-0.63%)
Oct 17, 2018 314500 317500 311296 315200 350 +450.00(+0.14%)
Oct 16, 2018 310750 316000 309750 314750 283 +6750.00(+2.19%)
Oct 15, 2018 310000 310000 307205 308000 279 -2000.00(-0.65%)
Oct 12, 2018 314200 314590 306375 310000 300 +2000.00(+0.65%)
Oct 11, 2018 316110 317990 305000 308000 826 -11100.00(-3.48%)
Oct 10, 2018 334850 335441 319100 319100 507 -16530.00(-4.93%)
Oct 09, 2018 332700 335900 331800 335630 480 +2293.00(+0.69%)
Oct 08, 2018 329150 334070 329150 333337 231 +3837.00(+1.16%)
Oct 05, 2018 328700 330120 328190 329500 100 +1600.00(+0.49%)
Oct 04, 2018 324325 328410 324325 327900 247 +4022.00(+1.24%)
Oct 03, 2018 323175 326506 323175 323878 359 +978.00(+0.30%)
Oct 02, 2018 321280 323330 321150 322900 237 +970.00(+0.30%)
Oct 01, 2018 323165 324100 320910 321930 494 +1930.00(+0.60%)
Sep 28, 2018 324500 324500 320000 320000 300 -4731.00(-1.46%)
Sep 27, 2018 324401 326500 323112 324731 277 +445.00(+0.14%)
Sep 26, 2018 328100 328100 324286 324286 340 -4214.00(-1.28%)
Sep 25, 2018 328101 328500 326280 328500 187 +660.00(+0.20%)
Sep 24, 2018 330300 330990 326940 327840 279 -3496.00(-1.06%)
Sep 21, 2018 333780 333860 331015 331336 400 -2079.00(-0.62%)
Sep 20, 2018 332300 334560 332300 333415 306 +1415.00(+0.43%)
Sep 19, 2018 326400 332000 326400 332000 597 +4564.00(+1.39%)
Sep 18, 2018 325000 327820 324945 327436 538 +2861.00(+0.88%)
Sep 17, 2018 325040 325666 323836 324575 242 -424.00(-0.13%)
Sep 14, 2018 323980 324999 323276 324999 200 +3424.00(+1.06%)
Sep 13, 2018 322700 323455 321575 321575 281 -765.00(-0.24%)
Sep 12, 2018 321750 323420 321750 322340 188 -902.00(-0.28%)
Sep 11, 2018 321200 324420 320070 323242 204 +682.00(+0.21%)
Sep 10, 2018 322200 324995 322105 322560 256 +860.00(+0.27%)
Sep 07, 2018 320000 322743 320000 321700 200 +1665.00(+0.52%)
Sep 06, 2018 318500 321175 318500 320035 388 +115.00(+0.04%)
Sep 05, 2018 316500 319950 316123 319920 259 +2670.00(+0.84%)
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.