Berkshire Hathaway (NY: BRK-A )

456,500.00 +469.00 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 291000 291700 287200 287200 410 -4800.00(-1.64%)
May 30, 2018 288500 293116 288300 292000 584 +6000.00(+2.10%)
May 29, 2018 289700 289700 283600 286000 883 -4886.00(-1.68%)
May 25, 2018 290886 290886 290886 0 -964.00(-0.33%)
May 24, 2018 293980 294110 291222 291850 194 -2550.00(-0.87%)
May 23, 2018 296500 296580 292647 294400 284 -2591.00(-0.87%)
May 22, 2018 297300 298300 296006 296991 171 +371.00(+0.13%)
May 21, 2018 296200 297775 295745 296620 218 +2240.00(+0.76%)
May 18, 2018 296440 296440 293965 294380 171 -2060.00(-0.69%)
May 17, 2018 296750 296840 295000 296440 130 +140.00(+0.05%)
May 16, 2018 295700 297580 295000 296300 111 +100.00(+0.03%)
May 15, 2018 297555 298155 294420 296200 211 -2000.00(-0.67%)
May 14, 2018 300000 300730 298100 298200 166 -570.00(-0.19%)
May 11, 2018 300300 303530 298360 298770 281 -2860.00(-0.95%)
May 10, 2018 300140 301630 298635 301630 253 +1639.00(+0.55%)
May 09, 2018 295000 300000 294950 299991 212 +4291.00(+1.45%)
May 08, 2018 295560 295770 292240 295700 268 +100.00(+0.03%)
May 07, 2018 294720 297500 293700 295600 253 +3000.00(+1.03%)
May 04, 2018 288200 294349 280428 292600 673 +5549.00(+1.93%)
May 03, 2018 289171 289171 284850 287051 496 -3399.00(-1.17%)
May 02, 2018 291850 292400 289750 290450 306 -2280.00(-0.78%)
May 01, 2018 291150 292730 289170 292730 393 +2080.00(+0.72%)
Apr 30, 2018 296900 297240 290650 290650 319 -5345.00(-1.81%)
Apr 27, 2018 295850 296455 293980 295995 138 +226.00(+0.08%)
Apr 26, 2018 296750 296760 294400 295769 115 +490.00(+0.17%)
Apr 25, 2018 294660 296010 291995 295279 239 -455.00(-0.15%)
Apr 24, 2018 299600 300750 293000 295734 281 -3087.00(-1.03%)
Apr 23, 2018 300998 301420 298000 298821 183 -1319.00(-0.44%)
Apr 20, 2018 301680 301680 298450 300140 139 -160.00(-0.05%)
Apr 19, 2018 300000 302000 298990 300300 142 +1095.00(+0.37%)
Apr 18, 2018 300170 301300 299130 299205 135 +504.00(+0.17%)
Apr 17, 2018 299499 300950 298590 298701 209 +1520.00(+0.51%)
Apr 16, 2018 297949 299892 296600 297181 241 +1290.00(+0.44%)
Apr 13, 2018 299200 299960 294300 295891 210 -1130.00(-0.38%)
Apr 12, 2018 295320 299370 295000 297021 250 +3772.00(+1.29%)
Apr 11, 2018 295250 295500 292690 293249 209 -3307.00(-1.12%)
Apr 10, 2018 296760 299500 296300 296556 309 +3885.00(+1.33%)
Apr 09, 2018 296150 298000 292560 292671 261 -1329.00(-0.45%)
Apr 06, 2018 298810 299750 290990 294000 364 -7750.00(-2.57%)
Apr 05, 2018 301410 304200 300500 301750 427 +1900.00(+0.63%)
Apr 04, 2018 291100 300900 291100 299850 357 +3000.00(+1.01%)
Apr 03, 2018 295480 297325 291885 296850 176 +3440.00(+1.17%)
Apr 02, 2018 298620 299100 288740 293410 463 -5690.00(-1.90%)
Mar 29, 2018 299100 299100 299100 0 +4059.00(+1.38%)
Mar 28, 2018 296400 298145 291640 295041 281 +391.00(+0.13%)
Mar 27, 2018 301000 302590 292380 294650 301 -4850.00(-1.62%)
Mar 26, 2018 295500 299925 293455 299500 426 +10745.00(+3.72%)
Mar 23, 2018 297440 298389 288450 288755 513 -8194.00(-2.76%)
Mar 22, 2018 304730 304730 295950 296949 640 -10651.00(-3.46%)
Mar 21, 2018 308950 310720 306020 307600 273 +500.00(+0.16%)
Mar 20, 2018 307501 308210 305810 307100 180 +1120.00(+0.37%)
Mar 19, 2018 310400 310513 304100 305980 271 -4650.00(-1.50%)
Mar 16, 2018 313340 313340 309880 310630 240 -971.00(-0.31%)
Mar 15, 2018 312501 313950 308000 311601 236 +946.00(+0.30%)
Mar 14, 2018 315485 315485 309435 310655 314 -3384.00(-1.08%)
Mar 13, 2018 318020 319860 313395 314039 429 -3707.00(-1.17%)
Mar 12, 2018 319320 320000 317130 317746 343 -1854.00(-0.58%)
Mar 09, 2018 311540 319780 309355 319600 530 +11900.00(+3.87%)
Mar 08, 2018 306400 310994 305240 307700 259 +944.00(+0.31%)
Mar 07, 2018 307560 306756 209 -249.00(-0.08%)
Mar 06, 2018 307000 307499 304400 307005 182 +2505.00(+0.82%)
Mar 05, 2018 302000 306499 300240 304500 210 +1400.00(+0.46%)
Mar 02, 2018 300980 303693 299360 303100 319 +154.00(+0.05%)
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.