Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berkshire Hathaway (NY: BRK-A )

608,610.00 -2950.00 (-0.48%)
Streaming Delayed Price Updated: 10:20 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.