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

Berkshire Hathaway (NY: BRK-A )

604,144.00 +3844.00 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 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%)
Jan 02, 2019 302000 306255 301880 304057 354 -1943.00(-0.63%)
Dec 31, 2018 306000 307479 301618 306000 200 +3400.00(+1.12%)
Dec 28, 2018 300005 306900 300005 302600 500 +4100.00(+1.37%)
Dec 27, 2018 293000 299800 288000 298500 571 +3650.00(+1.24%)
Dec 26, 2018 283250 296745 279410 294850 490 +12210.00(+4.32%)
Dec 24, 2018 288000 288000 281000 282640 400 -5360.00(-1.86%)
Dec 21, 2018 290000 296100 287800 288000 500 -2100.00(-0.72%)
Dec 20, 2018 290425 292975 287485 290100 663 -2940.00(-1.00%)
Dec 19, 2018 295000 301000 290627 293040 499 -1460.00(-0.50%)
Dec 18, 2018 299030 300540 292524 294500 775 -2500.00(-0.84%)
Dec 17, 2018 299120 303150 296000 297000 516 -3320.00(-1.11%)
Dec 14, 2018 301554 302406 299440 300320 800 -3430.00(-1.13%)
Dec 13, 2018 303700 304955 302310 303750 493 +150.00(+0.05%)
Dec 12, 2018 308000 308272 303400 303600 261 +374.00(+0.12%)
Dec 11, 2018 309499 310697 301234 303226 254 -1374.00(-0.45%)
Dec 10, 2018 306200 306990 298101 304600 510 -3074.00(-1.00%)
Dec 07, 2018 313250 316280 305850 307674 200 -4326.00(-1.39%)
Dec 06, 2018 310550 312150 304500 312000 616 -3000.00(-0.95%)
Dec 04, 2018 330200 330200 314930 315000 500 -15921.00(-4.81%)
Dec 03, 2018 331500 335041 328580 330921 387 +4921.00(+1.51%)
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%)
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.