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

Berkshire Hathaway (NY: BRK-A )

604,500.00 -3591.00 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
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%)
Nov 01, 2021 434513 432360 430522 430944 2,302 -1958.00(-0.45%)
Oct 29, 2021 435053 436512 431714 432902 2,073 -3348.00(-0.77%)
Oct 28, 2021 434703 436874 432516 436250 2,409 +3200.00(+0.74%)
Oct 27, 2021 437527 439214 433050 433050 3,228 -4840.00(-1.11%)
Oct 26, 2021 437165 439850 437890 1,902 +1489.00(+0.34%)
Oct 25, 2021 435963 437144 433064 436401 1,793 +679.00(+0.16%)
Oct 22, 2021 431720 436203 429715 435722 1,497 +4042.00(+0.94%)
Oct 21, 2021 432690 432690 429436 431680 1,414 -815.00(-0.19%)
Oct 20, 2021 428113 433000 426111 432495 1,659 +4390.00(+1.03%)
Oct 19, 2021 429335 429500 425841 428105 1,255 +1916.00(+0.45%)
Oct 18, 2021 428950 428950 424001 426189 1,458 -1512.00(-0.35%)
Oct 15, 2021 429300 429300 424945 427701 1,201 +4053.00(+0.96%)
Oct 14, 2021 420866 424995 420750 423648 1,220 +5246.00(+1.25%)
Oct 13, 2021 417906 422180 415265 418402 1,232 -1194.00(-0.28%)
Oct 12, 2021 423252 424859 419000 419596 1,063 -3404.00(-0.80%)
Oct 11, 2021 427172 429786 423000 423000 1,644 -4765.00(-1.11%)
Oct 08, 2021 425643 428479 424000 427765 1,290 +2334.00(+0.55%)
Oct 07, 2021 424999 428655 424999 425431 1,243 +3531.00(+0.84%)
Oct 06, 2021 416406 421900 413662 421900 1,131 +3361.00(+0.80%)
Oct 05, 2021 413313 420959 411659 418539 946 +5999.00(+1.45%)
Oct 04, 2021 415146 416804 411286 412540 1,449 -2338.00(-0.56%)
Oct 01, 2021 412916 417653 410100 414878 1,002 +3499.00(+0.85%)
Sep 30, 2021 419310 419735 411005 411379 1,277 -5786.00(-1.39%)
Sep 29, 2021 417200 419719 415301 417165 790 +585.00(+0.14%)
Sep 28, 2021 419976 423225 415396 416580 1,027 -4211.00(-1.00%)
Sep 27, 2021 419638 422203 418928 420791 893 +2690.00(+0.64%)
Sep 24, 2021 418475 420090 417561 418101 890 -289.00(-0.07%)
Sep 23, 2021 414298 420949 413700 418390 1,093 +6309.00(+1.53%)
Sep 22, 2021 415671 416762 411920 412081 917 -721.00(-0.17%)
Sep 21, 2021 416570 416570 411281 412802 1,375 -3198.00(-0.77%)
Sep 20, 2021 411704 416000 409000 416000 1,777 -400.00(-0.10%)
Sep 17, 2021 418705 421124 415000 416400 1,602 -2720.00(-0.65%)
Sep 16, 2021 420170 420800 416215 419120 835 -665.00(-0.16%)
Sep 15, 2021 417358 419998 416629 419785 888 +2789.00(+0.67%)
Sep 14, 2021 422300 422500 416050 416996 1,525 -3805.00(-0.90%)
Sep 13, 2021 418510 422522 417687 420801 1,260 +2847.00(+0.68%)
Sep 10, 2021 421028 421291 417942 417954 940 -2331.00(-0.55%)
Sep 09, 2021 420270 421490 419136 420285 992 -434.00(-0.10%)
Sep 08, 2021 419732 421456 417925 420719 1,080 +868.00(+0.21%)
Sep 07, 2021 424688 428102 419500 419851 1,780 -4350.00(-1.03%)
Sep 03, 2021 428825 428825 424201 424201 1,375 -4439.00(-1.04%)
Sep 02, 2021 429606 431317 428000 428640 965 -1360.00(-0.32%)
Sep 01, 2021 431180 433720 429000 430000 962 +100.00(+0.02%)
Aug 31, 2021 429405 431000 428706 429900 977 +180.00(+0.04%)
Aug 30, 2021 431060 431949 429134 429720 1,043 -1181.00(-0.27%)
Aug 27, 2021 429873 431450 429332 430901 735 +1186.00(+0.28%)
Aug 26, 2021 433588 433708 428957 429715 905 -2639.00(-0.61%)
Aug 25, 2021 431705 434423 429586 432354 827 +1654.00(+0.38%)
Aug 24, 2021 430686 431800 428000 430700 884 +5700.00(+1.34%)
Aug 23, 2021 432025 432528 425000 425000 1,036 -5007.00(-1.16%)
Aug 20, 2021 429605 430543 427862 430007 849 +1013.00(+0.24%)
Aug 19, 2021 428190 431976 427590 428994 1,076 -1657.00(-0.38%)
Aug 18, 2021 435175 436825 430651 430651 948 -4959.00(-1.14%)
Aug 17, 2021 434530 437551 433136 435610 1,038 +240.00(+0.06%)
Aug 16, 2021 432443 435630 429462 435370 1,265 +2246.00(+0.52%)
Aug 13, 2021 437935 437935 432057 433124 1,229 -3421.00(-0.78%)
Aug 12, 2021 439121 439800 434846 436545 1,136 -1615.00(-0.37%)
Aug 11, 2021 434655 439163 434655 438160 1,284 +3550.00(+0.82%)
Aug 10, 2021 432690 435000 430470 434610 1,186 +2729.00(+0.63%)
Aug 09, 2021 433056 434298 430486 431881 1,639 +1721.00(+0.40%)
Aug 06, 2021 424426 430160 424103 430160 1,256 +8854.00(+2.10%)
Aug 05, 2021 421358 424000 419000 421306 1,081 +1344.00(+0.32%)
Aug 04, 2021 421988 422884 419742 419962 959 -3744.00(-0.88%)
Aug 03, 2021 420576 425000 416965 423706 1,134 +5011.00(+1.20%)
Aug 02, 2021 420985 424242 418287 418695 1,239 -205.00(-0.05%)
Jul 30, 2021 421770 422914 418104 418900 888 -1776.00(-0.42%)
Jul 29, 2021 419634 423209 418975 420676 1,035 +1701.00(+0.41%)
Jul 28, 2021 422250 423461 418230 418975 976 -3334.00(-0.79%)
Jul 27, 2021 419810 423000 417135 422309 1,103 +2809.00(+0.67%)
Jul 26, 2021 418380 422000 418380 419500 1,110 +500.00(+0.12%)
Jul 23, 2021 418856 421413 418220 419000 844 +1200.00(+0.29%)
Jul 22, 2021 419970 420248 417650 417800 945 -2255.00(-0.54%)
Jul 21, 2021 418550 422688 417000 420055 980 +3811.00(+0.92%)
Jul 20, 2021 410308 418481 409983 416244 1,111 +5794.00(+1.41%)
Jul 19, 2021 413238 414230 407773 410450 1,575 -7151.00(-1.71%)
Jul 16, 2021 421981 421981 417113 417601 880 -3749.00(-0.89%)
Jul 15, 2021 417336 422103 417000 421350 908 +2850.00(+0.68%)
Jul 14, 2021 419806 422061 418000 418500 963 -1320.00(-0.31%)
Jul 13, 2021 421011 421524 418724 419820 965 -1117.00(-0.27%)
Jul 12, 2021 420711 424304 418689 420937 1,418 -1063.00(-0.25%)
Jul 09, 2021 414768 422300 414462 422000 1,187 +10160.00(+2.47%)
Jul 08, 2021 416416 417000 411000 411840 1,573 -7561.00(-1.80%)
Jul 07, 2021 415581 420505 415091 419401 1,135 +2471.00(+0.59%)
Jul 06, 2021 419066 419066 414000 416930 1,408 -3070.00(-0.73%)
Jul 02, 2021 423427 423427 419020 420000 1,257 -1005.00(-0.24%)
Jul 01, 2021 418708 421491 417270 421005 1,005 +2404.00(+0.57%)
Jun 30, 2021 415236 419265 415100 418601 1,024 +1601.00(+0.38%)
Jun 29, 2021 417100 418868 414945 417000 1,213 +696.00(+0.17%)
Jun 28, 2021 420420 420965 415200 416304 1,633 -2830.00(-0.68%)
Jun 25, 2021 417416 420389 414967 419134 1,038 +4134.00(+1.00%)
Jun 24, 2021 414781 416864 413187 415000 1,217 +1110.00(+0.27%)
Jun 23, 2021 416750 417000 413485 413890 1,473 -4985.00(-1.19%)
Jun 22, 2021 418010 418875 415126 418875 1,323 +1095.00(+0.26%)
Jun 21, 2021 414842 419177 414044 417780 1,396 +5051.00(+1.22%)
Jun 18, 2021 415847 416335 409701 412729 1,903 -7630.00(-1.82%)
Jun 17, 2021 426946 427230 417025 420359 1,778 -5286.00(-1.24%)
Jun 16, 2021 425495 427584 422457 425645 1,368 -400.00(-0.09%)
Jun 15, 2021 427440 427852 424614 426045 1,196 +165.00(+0.04%)
Jun 14, 2021 430407 430407 423242 425880 2,085 -4402.00(-1.02%)
Jun 11, 2021 428558 431351 428000 430282 1,205 +3126.00(+0.73%)
Jun 10, 2021 435120 436618 427156 427156 1,353 -5969.00(-1.38%)
Jun 09, 2021 434718 435750 431310 433125 1,320 -1385.00(-0.32%)
Jun 08, 2021 435393 435458 429260 434510 1,462 -101.00(-0.02%)
Jun 07, 2021 440598 440598 433962 434611 1,806 -4405.00(-1.00%)
Jun 04, 2021 441063 441063 437769 439016 1,382 +271.00(+0.06%)
Jun 03, 2021 433050 440158 433050 438745 2,042 +3106.00(+0.71%)
Jun 02, 2021 437556 437950 434647 435639 1,883 +335.00(+0.08%)
Jun 01, 2021 438718 439100 434254 435304 1,719 -696.00(-0.16%)
May 28, 2021 435623 436430 433636 436000 1,337 +580.00(+0.13%)
May 27, 2021 433250 436000 431175 435420 1,510 +2620.00(+0.61%)
May 26, 2021 434366 432274 429765 432800 1,461 +526.00(+0.12%)
May 25, 2021 436888 438445 431784 432274 1,363 -3157.00(-0.73%)
May 24, 2021 435273 437001 433287 435431 1,342 +2962.00(+0.68%)
May 21, 2021 431656 435200 431000 432469 1,314 +1047.00(+0.24%)
May 20, 2021 432773 435000 429880 431422 1,613 +702.00(+0.16%)
May 19, 2021 427073 430720 424575 430720 1,708 -1047.00(-0.24%)
May 18, 2021 435440 435960 431767 431767 1,268 -2557.00(-0.59%)
May 17, 2021 435915 436131 432747 434324 1,675 -2936.00(-0.67%)
May 14, 2021 433996 437413 433996 437260 2,091 +6620.00(+1.54%)
May 13, 2021 425536 433541 424100 430640 2,395 +5332.00(+1.25%)
May 12, 2021 428607 431200 423077 425308 1,780 -4950.00(-1.15%)
May 11, 2021 435558 436871 427912 430258 2,452 -9202.00(-2.09%)
May 10, 2021 439586 443275 439132 439460 3,188 +2329.00(+0.53%)
May 07, 2021 436188 445000 432826 437131 2,678 +2011.00(+0.46%)
May 06, 2021 428000 435744 426700 435120 3,213 +10280.00(+2.42%)
May 05, 2021 425220 427435 424306 424840 2,955 +3420.00(+0.81%)
May 04, 2021 419095 421850 410850 421420 2,627 +1420.00(+0.34%)
May 03, 2021 418962 422648 417272 420000 3,087 +7500.00(+1.82%)
Apr 30, 2021 415438 417144 412000 412500 2,100 -5405.00(-1.29%)
Apr 29, 2021 412758 417905 412000 417905 2,005 +6917.00(+1.68%)
Apr 28, 2021 410514 411811 409354 410988 1,588 -412.00(-0.10%)
Apr 27, 2021 408144 412229 406482 411400 1,541 +3873.00(+0.95%)
Apr 26, 2021 410493 412474 407250 407527 1,867 -1313.00(-0.32%)
Apr 23, 2021 407088 410738 406611 408840 1,600 +2939.00(+0.72%)
Apr 22, 2021 409935 410000 405256 405901 1,845 -4252.00(-1.04%)
Apr 21, 2021 403656 410164 403603 410153 1,741 +7064.00(+1.75%)
Apr 20, 2021 404610 405340 401748 403089 1,662 -3416.00(-0.84%)
Apr 19, 2021 410748 410748 404676 406505 2,177 -2745.00(-0.67%)
Apr 16, 2021 405752 410400 405752 409250 3,000 +4461.00(+1.10%)
Apr 15, 2021 403338 404999 400835 404789 1,726 +1789.00(+0.44%)
Apr 14, 2021 402789 404150 402000 403000 1,784 +500.00(+0.12%)
Apr 13, 2021 401668 403474 400372 402500 1,794 -120.00(-0.03%)
Apr 12, 2021 401426 403421 400734 402620 1,950 +2620.00(+0.66%)
Apr 09, 2021 397126 400000 396122 400000 1,300 +3999.00(+1.01%)
Apr 08, 2021 395476 396985 393972 396001 1,139 +113.00(+0.03%)
Apr 07, 2021 395730 398000 394500 395888 284 -1012.00(-0.25%)
Apr 06, 2021 395913 397890 394838 396900 1,334 +1365.00(+0.35%)
Apr 05, 2021 392700 396770 392400 395535 1,809 +5175.00(+1.33%)
Apr 01, 2021 387979 390984 385702 390360 1,500 +4658.00(+1.21%)
Mar 31, 2021 388812 390300 385702 385702 1,732 -4658.00(-1.19%)
Mar 30, 2021 393665 394300 388811 390360 1,778 -1180.00(-0.30%)
Mar 29, 2021 384053 393484 383922 391540 2,022 +3545.00(+0.91%)
Mar 26, 2021 383298 390000 381382 387995 1,400 +9295.00(+2.45%)
Mar 25, 2021 378035 382600 374482 378700 1,685 +700.00(+0.19%)
Mar 24, 2021 379202 382155 377520 378000 1,620 +560.00(+0.15%)
Mar 23, 2021 379062 382000 376077 377440 1,544 -2963.00(-0.78%)
Mar 22, 2021 381530 382352 378393 380403 2,356 -2295.00(-0.60%)
Mar 19, 2021 382320 383612 377500 382698 2,400 -827.00(-0.22%)
Mar 18, 2021 384998 388630 381000 383525 2,353 +2024.00(+0.53%)
Mar 17, 2021 382530 385832 380685 381501 3,297 -1219.00(-0.32%)
Mar 16, 2021 387095 387155 379212 382720 2,351 -3680.00(-0.95%)
Mar 15, 2021 395785 395890 385131 386400 2,986 -8301.00(-2.10%)
Mar 12, 2021 397900 401171 394701 394701 2,400 -1698.00(-0.43%)
Mar 11, 2021 402495 402502 395062 396399 3,098 -2441.00(-0.61%)
Mar 10, 2021 393385 407750 392015 398840 4,243 +7380.00(+1.89%)
Mar 09, 2021 391168 397400 385800 391460 3,178 +2900.00(+0.75%)
Mar 08, 2021 385571 391852 383700 388560 2,984 +6960.00(+1.82%)
Mar 05, 2021 375823 383500 373595 381600 2,400 +11360.00(+3.07%)
Mar 04, 2021 380443 382254 368430 370240 2,596 -11440.00(-3.00%)
Mar 03, 2021 377572 385000 377500 381680 2,360 +3845.00(+1.02%)
Mar 02, 2021 378322 380000 376932 377835 2,311 +80.00(+0.02%)
Mar 01, 2021 372555 378523 372176 377755 2,899 +13175.00(+3.61%)
Feb 26, 2021 370220 374490 363680 364580 1,800 -3220.00(-0.88%)
Feb 25, 2021 374600 377357 366401 367800 2,238 -7200.00(-1.92%)
Feb 24, 2021 371182 376315 371122 375000 2,629 +3945.00(+1.06%)
Feb 23, 2021 370488 371800 367236 371055 2,934 +1805.00(+0.49%)
Feb 22, 2021 363380 371000 362860 369250 1,695 +4850.00(+1.33%)
Feb 19, 2021 368865 369334 364000 364400 1,300 -3000.00(-0.82%)
Feb 18, 2021 368885 370000 364760 367400 1,256 -3100.00(-0.84%)
Feb 17, 2021 370355 370873 368560 370500 487 +1167.00(+0.32%)
Feb 16, 2021 366395 372661 366000 369333 853 +4333.00(+1.19%)
Feb 12, 2021 359750 365725 359750 365000 400 +3350.00(+0.93%)
Feb 11, 2021 361060 362300 360109 361650 178 +360.00(+0.10%)
Feb 10, 2021 363145 363232 360556 361290 253 -910.00(-0.25%)
Feb 09, 2021 356588 362395 355021 362200 557 +5100.00(+1.43%)
Feb 08, 2021 355000 357100 354401 357100 312 +2699.00(+0.76%)
Feb 05, 2021 355750 356500 353846 354401 200 -359.00(-0.10%)
Feb 04, 2021 351700 355000 351192 354760 376 +4059.00(+1.16%)
Feb 03, 2021 350300 351086 349250 350701 156 +500.00(+0.14%)
Feb 02, 2021 348300 352000 348300 350201 424 +4026.00(+1.16%)
Feb 01, 2021 346500 346945 344250 346175 289 +2075.00(+0.60%)
Jan 29, 2021 344749 346355 343000 344100 200 -4120.00(-1.18%)
Jan 28, 2021 345409 351976 344340 348220 443 +4770.00(+1.39%)
Jan 27, 2021 346145 346645 341119 343450 457 -5750.00(-1.65%)
Jan 26, 2021 350191 351800 349025 349200 220 -2700.00(-0.77%)
Jan 25, 2021 349000 352085 347250 351900 421 +1280.00(+0.37%)
Jan 22, 2021 351000 351800 349500 350620 300 -3380.00(-0.95%)
Jan 21, 2021 354200 354835 352400 354000 518 +1199.00(+0.34%)
Jan 20, 2021 351975 353350 350639 352801 308 +327.00(+0.09%)
Jan 19, 2021 352267 354837 348070 352474 339 +2154.00(+0.61%)
Jan 15, 2021 350917 352500 348500 350320 200 -2481.00(-0.70%)
Jan 14, 2021 353100 353698 351574 352801 126 -393.00(-0.11%)
Jan 13, 2021 349147 353194 348140 353194 278 +2734.00(+0.78%)
Jan 12, 2021 350050 351250 348250 350460 192 +410.00(+0.12%)
Jan 11, 2021 350375 351141 348073 350050 166 -1989.00(-0.56%)
Jan 08, 2021 350708 352039 348100 352039 200 +1950.00(+0.56%)
Jan 07, 2021 347600 351000 347120 350089 320 +3900.00(+1.13%)
Jan 06, 2021 342461 349000 342000 346189 915 +4369.00(+1.28%)
Jan 05, 2021 344085 344715 340850 341820 319 -1705.00(-0.50%)
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.