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

Berkshire Hathaway (NY: BRK-A )

606,920.00 -4640.00 (-0.76%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 31, 2022 449277 450838 444750 445050 3,849 -6850.00(-1.52%)
Oct 28, 2022 441662 451970 440052 451900 2,869 +14000.00(+3.20%)
Oct 27, 2022 438783 468795 415639 437900 2,394 +2240.00(+0.51%)
Oct 26, 2022 438228 440405 434601 435660 2,505 -740.00(-0.17%)
Oct 25, 2022 436232 437829 432873 436400 2,446 +3900.00(+0.90%)
Oct 24, 2022 428848 437725 427787 432500 3,781 +5330.00(+1.25%)
Oct 21, 2022 413212 428230 410112 427170 2,361 +13220.00(+3.19%)
Oct 20, 2022 421045 423875 413950 413950 2,210 -7660.00(-1.82%)
Oct 19, 2022 427233 430415 419630 421610 2,241 -6855.00(-1.60%)
Oct 18, 2022 427925 431340 423923 428465 2,791 +9364.00(+2.23%)
Oct 17, 2022 420553 421848 416837 419101 3,366 +6341.00(+1.54%)
Oct 14, 2022 419359 421651 412760 412760 3,983 -2462.00(-0.59%)
Oct 13, 2022 394152 417860 393012 415222 2,583 +15971.00(+4.00%)
Oct 12, 2022 404106 405249 399251 399251 2,747 -3585.00(-0.89%)
Oct 11, 2022 401644 409610 400332 402836 2,129 -164.00(-0.04%)
Oct 10, 2022 407071 408699 401591 403000 3,405 -3010.00(-0.74%)
Oct 07, 2022 413767 415639 403600 406010 2,407 -10290.00(-2.47%)
Oct 06, 2022 422904 422904 415945 416300 2,114 -4368.00(-1.04%)
Oct 05, 2022 419406 423915 416842 420668 2,164 -3512.00(-0.83%)
Oct 04, 2022 419663 425535 417422 424180 2,503 +10880.00(+2.63%)
Oct 03, 2022 409435 414650 405116 413300 3,154 +6830.00(+1.68%)
Sep 30, 2022 406833 413174 404072 406470 2,737 -230.00(-0.06%)
Sep 29, 2022 409808 412716 401227 406700 2,792 -4005.00(-0.98%)
Sep 28, 2022 404133 414000 400797 410705 2,544 +9215.00(+2.30%)
Sep 27, 2022 402858 404000 395202 401490 2,955 +2362.00(+0.59%)
Sep 26, 2022 401234 404499 397787 399128 3,437 -5357.00(-1.32%)
Sep 23, 2022 403477 404798 399450 404485 3,089 -890.00(-0.22%)
Sep 22, 2022 408263 409684 405000 405375 2,742 -2555.00(-0.63%)
Sep 21, 2022 423754 423754 407585 407930 2,510 -11939.00(-2.84%)
Sep 20, 2022 419708 419869 414501 419869 2,354 -1470.00(-0.35%)
Sep 19, 2022 411561 421339 410892 421339 3,154 +6802.00(+1.64%)
Sep 16, 2022 415200 416540 411161 414537 2,738 -2566.00(-0.62%)
Sep 15, 2022 418509 423305 415622 417103 2,471 -3397.00(-0.81%)
Sep 14, 2022 419878 421200 414247 420500 2,651 +1800.00(+0.43%)
Sep 13, 2022 427939 428446 417599 418700 2,900 -14362.00(-3.32%)
Sep 12, 2022 432133 434577 429671 433062 3,015 +3243.00(+0.75%)
Sep 09, 2022 428918 431348 426000 429819 2,317 +2969.00(+0.70%)
Sep 08, 2022 420723 426850 416794 426850 2,102 +4803.00(+1.14%)
Sep 07, 2022 417000 423246 412675 422047 2,118 +5187.00(+1.24%)
Sep 06, 2022 419989 420248 414285 416860 3,337 -1080.00(-0.26%)
Sep 02, 2022 429439 429439 415362 417940 2,583 -6350.00(-1.50%)
Sep 01, 2022 421000 424907 416882 424290 2,535 +2982.00(+0.71%)
Aug 31, 2022 431745 433325 421308 421308 2,463 -8392.00(-1.95%)
Aug 30, 2022 436039 436594 428122 429700 2,191 -3600.00(-0.83%)
Aug 29, 2022 435064 435803 429487 433300 3,165 -2901.00(-0.67%)
Aug 26, 2022 448972 450868 435770 436201 2,536 -11799.00(-2.63%)
Aug 25, 2022 444694 448000 440222 448000 2,178 +5790.00(+1.31%)
Aug 24, 2022 436625 442318 435010 442210 2,175 +6480.00(+1.49%)
Aug 23, 2022 436408 438274 432739 435730 2,210 +2080.00(+0.48%)
Aug 22, 2022 444239 444239 432452 433650 3,606 -13505.00(-3.02%)
Aug 19, 2022 457004 457004 446512 447155 2,660 -10245.00(-2.24%)
Aug 18, 2022 458178 458178 453347 457400 2,162 +122.00(+0.03%)
Aug 17, 2022 459959 461269 454105 457278 2,522 -4022.00(-0.87%)
Aug 16, 2022 459224 459255 456000 461300 2,740 +6130.00(+1.35%)
Aug 15, 2022 450929 456992 446866 455170 3,065 +2473.00(+0.55%)
Aug 12, 2022 448193 453059 448193 452697 2,359 +7395.00(+1.66%)
Aug 11, 2022 448839 448869 444701 445302 2,340 +2502.00(+0.57%)
Aug 10, 2022 445300 446904 441500 442800 2,310 +2742.00(+0.62%)
Aug 09, 2022 441378 447370 438665 440058 2,237 +891.00(+0.20%)
Aug 08, 2022 445259 450000 439010 439167 3,130 -362.00(-0.08%)
Aug 05, 2022 438635 443384 436510 439529 2,262 -2620.00(-0.59%)
Aug 04, 2022 444294 445200 440875 442149 2,596 -1301.00(-0.29%)
Aug 03, 2022 443964 444851 437005 443450 2,567 +4270.00(+0.97%)
Aug 02, 2022 445734 445734 438650 439180 2,271 -5470.00(-1.23%)
Aug 01, 2022 451989 451989 443000 444650 3,447 -7050.00(-1.56%)
Jul 29, 2022 446035 453985 443617 451700 2,893 +9700.00(+2.19%)
Jul 28, 2022 436772 442000 430815 442000 2,189 +5900.00(+1.35%)
Jul 27, 2022 431500 437783 429290 436100 1,940 +7456.00(+1.74%)
Jul 26, 2022 431962 433733 427415 428644 1,928 -3935.00(-0.91%)
Jul 25, 2022 432249 434030 428185 432579 2,530 +3017.00(+0.70%)
Jul 22, 2022 434424 434808 425911 429562 1,990 -1338.00(-0.31%)
Jul 21, 2022 432039 432789 423600 430900 2,266 +1700.00(+0.40%)
Jul 20, 2022 425260 430059 425260 429200 2,209 +4090.00(+0.96%)
Jul 19, 2022 421539 426598 417309 425110 2,161 +10660.00(+2.57%)
Jul 18, 2022 423459 423624 412864 414450 2,771 -3899.00(-0.93%)
Jul 15, 2022 416157 420500 414694 418349 1,651 +5749.00(+1.39%)
Jul 14, 2022 412499 413500 407734 412600 1,994 -4650.00(-1.11%)
Jul 13, 2022 413910 420795 411385 417250 1,796 +801.00(+0.19%)
Jul 12, 2022 415405 423700 415405 416449 1,674 -1451.00(-0.35%)
Jul 11, 2022 420824 422550 417250 417900 2,522 -3900.00(-0.92%)
Jul 08, 2022 421258 424200 421258 421800 2,022 +2600.00(+0.62%)
Jul 07, 2022 416843 419825 415832 419200 1,955 +5052.00(+1.22%)
Jul 06, 2022 415539 416500 409661 414148 1,711 +304.00(+0.07%)
Jul 05, 2022 414924 414924 407993 413844 2,562 -2006.00(-0.48%)
Jul 01, 2022 407700 417869 407700 415850 1,718 +6900.00(+1.69%)
Jun 30, 2022 407634 412869 403567 408950 1,691 -2100.00(-0.51%)
Jun 29, 2022 415239 415239 410000 411050 1,629 -1120.00(-0.27%)
Jun 28, 2022 421977 423728 411287 412170 1,878 -5530.00(-1.32%)
Jun 27, 2022 423279 424085 416750 417700 2,403 +299.00(+0.07%)
Jun 24, 2022 405489 419859 402550 417401 2,121 +15101.00(+3.75%)
Jun 23, 2022 406413 408499 396500 402300 2,570 -3349.00(-0.83%)
Jun 22, 2022 402568 410483 400741 405649 1,871 -2151.00(-0.53%)
Jun 21, 2022 412749 412749 405700 407800 2,709 +4650.00(+1.15%)
Jun 17, 2022 406209 406209 399022 403150 2,233 -821.00(-0.20%)
Jun 16, 2022 413375 413375 400669 403971 2,813 -14629.00(-3.49%)
Jun 15, 2022 423688 426715 411427 418600 2,191 +3100.00(+0.75%)
Jun 14, 2022 421651 428220 414200 415500 2,308 -8200.00(-1.94%)
Jun 13, 2022 432489 433869 422438 423700 3,205 -16080.00(-3.66%)
Jun 10, 2022 448000 448500 439005 439780 2,682 -12480.00(-2.76%)
Jun 09, 2022 464275 464275 451757 452260 2,025 -11040.00(-2.38%)
Jun 08, 2022 472090 472090 462301 463300 2,059 -8200.00(-1.74%)
Jun 07, 2022 467650 471500 464551 471500 1,808 +3100.00(+0.66%)
Jun 06, 2022 472900 473900 467632 468400 2,003 +750.00(+0.16%)
Jun 03, 2022 469925 471789 465850 467650 1,949 -5060.00(-1.07%)
Jun 02, 2022 472134 472886 463312 472710 2,056 +3090.00(+0.66%)
Jun 01, 2022 476594 476594 464900 469620 2,143 -4430.00(-0.93%)
May 31, 2022 477890 479309 472110 474050 2,852 -4620.00(-0.97%)
May 27, 2022 472795 478670 470021 478670 1,932 +9865.00(+2.10%)
May 26, 2022 465146 471602 464951 468805 1,751 +5915.00(+1.28%)
May 25, 2022 462230 466541 459141 462890 1,709 -716.00(-0.15%)
May 24, 2022 465580 465580 455721 463606 1,879 -904.00(-0.19%)
May 23, 2022 462639 469080 459371 464510 2,315 +8010.00(+1.75%)
May 20, 2022 462425 462425 448108 456500 2,376 +469.00(+0.10%)
May 19, 2022 457940 459694 452000 456031 3,345 -4969.00(-1.08%)
May 18, 2022 471053 473285 458620 461000 2,506 -10670.00(-2.26%)
May 17, 2022 470771 478709 468331 471670 2,228 +7420.00(+1.60%)
May 16, 2022 465135 468058 461007 464250 1,819 -761.00(-0.16%)
May 13, 2022 466106 469144 462327 465011 2,440 +3380.00(+0.73%)
May 12, 2022 460431 464845 454670 461631 2,951 -6369.00(-1.36%)
May 11, 2022 474535 476600 466725 468000 2,268 -1780.00(-0.38%)
May 10, 2022 478465 478750 466052 469780 2,395 -1420.00(-0.30%)
May 09, 2022 477825 478000 468902 471200 3,255 -8300.00(-1.73%)
May 06, 2022 482864 483795 475000 479500 2,500 -1900.00(-0.39%)
May 05, 2022 487900 487900 476748 481400 2,949 -12943.00(-2.62%)
May 04, 2022 486664 494343 477712 494343 2,398 +13145.00(+2.73%)
May 03, 2022 480541 487713 478150 481198 2,427 +3048.00(+0.64%)
May 02, 2022 485921 492125 470692 478150 4,068 -6190.00(-1.28%)
Apr 29, 2022 495206 500000 484340 484340 3,073 -14660.00(-2.94%)
Apr 28, 2022 497010 502329 494335 499000 2,650 +2200.00(+0.44%)
Apr 27, 2022 498093 502799 495069 496800 2,537 -977.00(-0.20%)
Apr 26, 2022 506789 507419 497777 497777 2,844 -8423.00(-1.66%)
Apr 25, 2022 501835 509650 495150 506200 4,269 +760.00(+0.15%)
Apr 22, 2022 515050 517444 504514 505440 3,460 -10375.00(-2.01%)
Apr 21, 2022 524394 526900 515000 515815 3,896 -7086.00(-1.36%)
Apr 20, 2022 525288 526699 521000 522901 4,453 -359.00(-0.07%)
Apr 19, 2022 522339 524208 519001 523260 4,172 +3761.00(+0.72%)
Apr 18, 2022 516774 521019 514600 519499 3,320 +3064.00(+0.59%)
Apr 14, 2022 519163 521674 516435 516435 1,626 -3365.00(-0.65%)
Apr 13, 2022 524135 525900 517973 519800 2,019 -4471.00(-0.85%)
Apr 12, 2022 529165 531000 522693 524271 2,064 -3319.00(-0.63%)
Apr 11, 2022 528413 531880 524086 527590 2,394 -1410.00(-0.27%)
Apr 08, 2022 524139 531040 520276 529000 2,134 +9240.00(+1.78%)
Apr 07, 2022 519110 521855 513905 519760 1,997 +2758.00(+0.53%)
Apr 06, 2022 511475 520369 511475 517002 2,054 +1002.00(+0.19%)
Apr 05, 2022 520074 524425 516000 516000 2,400 -2714.00(-0.52%)
Apr 04, 2022 529375 532029 516593 518714 4,039 -9046.00(-1.71%)
Apr 01, 2022 530026 533139 523662 527760 2,606 -1161.00(-0.22%)
Mar 31, 2022 538660 540420 528921 528921 2,332 -7519.00(-1.40%)
Mar 30, 2022 531305 537370 527650 536440 2,327 +4429.00(+0.83%)
Mar 29, 2022 544389 544389 528750 532011 3,695 -7169.00(-1.33%)
Mar 28, 2022 540913 544000 533345 539180 3,806 +231.00(+0.04%)
Mar 25, 2022 531088 538949 529981 538949 2,635 +10132.00(+1.92%)
Mar 24, 2022 528414 528817 523778 528817 2,100 +7036.00(+1.35%)
Mar 23, 2022 523066 528015 519150 521781 2,952 -4073.00(-0.77%)
Mar 22, 2022 526201 532530 523500 525854 3,733 +854.00(+0.16%)
Mar 21, 2022 517231 526732 515970 525000 3,323 +12009.00(+2.34%)
Mar 18, 2022 515731 520654 508853 512991 3,492 -5447.00(-1.05%)
Mar 17, 2022 505385 518438 503641 518438 2,942 +14402.00(+2.86%)
Mar 16, 2022 502201 506029 497613 504036 2,516 +5876.00(+1.18%)
Mar 15, 2022 498673 501939 494023 498160 2,613 +4375.00(+0.89%)
Mar 14, 2022 493988 500023 491947 493785 2,916 +3983.00(+0.81%)
Mar 11, 2022 490155 497333 490155 489802 1,791 +1982.00(+0.41%)
Mar 10, 2022 484252 490800 482520 487820 1,578 -425.00(-0.09%)
Mar 09, 2022 491339 491550 484184 488245 1,663 +10220.00(+2.14%)
Mar 08, 2022 486690 491500 476921 478025 2,048 -6502.00(-1.34%)
Mar 07, 2022 491039 492059 480888 484527 2,358 -2913.00(-0.60%)
Mar 04, 2022 485375 488298 480341 487440 1,971 -3805.00(-0.77%)
Mar 03, 2022 490798 494420 485855 491245 1,916 +5136.00(+1.06%)
Mar 02, 2022 479174 488765 477091 486109 1,616 +10230.00(+2.15%)
Mar 01, 2022 482000 482151 470645 475879 1,818 -326.00(-0.07%)
Feb 28, 2022 476700 483638 473930 476205 2,424 -3140.00(-0.66%)
Feb 25, 2022 467598 482579 470315 479345 2,163 +17235.00(+3.73%)
Feb 24, 2022 452928 463490 450000 462110 2,750 -3405.00(-0.73%)
Feb 23, 2022 474975 475989 464400 465515 1,711 -5903.00(-1.25%)
Feb 22, 2022 470733 473460 466257 471418 2,391 -839.00(-0.18%)
Feb 18, 2022 472257 0 +1602.00(+0.34%)
Feb 17, 2022 474829 474829 469182 470655 1,430 -3789.00(-0.80%)
Feb 16, 2022 472983 475780 471401 474444 1,285 +464.00(+0.10%)
Feb 15, 2022 475390 476980 472456 473980 1,506 +1570.00(+0.33%)
Feb 14, 2022 479208 481054 468562 472410 2,180 -6960.00(-1.45%)
Feb 11, 2022 481068 484850 476886 479370 1,625 -735.00(-0.15%)
Feb 10, 2022 481000 483726 478000 480105 1,770 -3795.00(-0.78%)
Feb 09, 2022 485650 488400 482502 483900 1,829 +1870.00(+0.39%)
Feb 08, 2022 477670 484200 474112 482030 1,663 +7130.00(+1.50%)
Feb 07, 2022 474100 477350 468252 474900 1,960 +1536.00(+0.32%)
Feb 04, 2022 471990 476888 469101 473364 2,007 +828.00(+0.18%)
Feb 03, 2022 478840 472082 472536 1,589 -6964.00(-1.45%)
Feb 02, 2022 470620 480400 469001 479500 1,882 +8316.00(+1.76%)
Feb 01, 2022 469465 471888 465460 471184 1,931 +1379.00(+0.29%)
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.