Skip to main content

Berkshire Hathaway (NY: BRK-A )

629,610.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 488339 490541 485565 488024 5,666 -1201.00(-0.25%)
May 30, 2023 489006 490572 484736 489225 8,123 +2575.00(+0.53%)
May 26, 2023 486972 489900 484811 486650 5,801 +2650.00(+0.55%)
May 25, 2023 484591 490300 482500 484000 5,654 -2545.00(-0.52%)
May 24, 2023 491536 494039 484394 486545 5,968 -5435.00(-1.10%)
May 23, 2023 499999 502200 490950 491980 6,082 -9168.00(-1.83%)
May 22, 2023 506673 509654 500697 501148 9,705 -6013.00(-1.19%)
May 19, 2023 505890 511335 503905 507161 6,396 +2801.00(+0.56%)
May 18, 2023 502450 505420 498125 504360 5,877 +3760.00(+0.75%)
May 17, 2023 498176 503000 495076 500600 5,997 +1980.00(+0.40%)
May 16, 2023 493583 499999 490756 498620 6,630 +2720.00(+0.55%)
May 15, 2023 492844 497580 489001 495900 7,342 +4718.00(+0.96%)
May 12, 2023 494997 497781 488991 491182 5,145 -1818.00(-0.37%)
May 11, 2023 489430 493000 487000 493000 5,011 +1000.00(+0.20%)
May 10, 2023 500010 502278 488675 492000 6,007 -7000.00(-1.40%)
May 09, 2023 495001 499000 492495 499000 5,150 +2000.00(+0.40%)
May 08, 2023 497248 502055 495500 497000 7,212 +5160.00(+1.05%)
May 05, 2023 494406 497080 490000 491840 5,745 +2300.00(+0.47%)
May 04, 2023 490456 497864 486821 489540 5,122 +934.00(+0.19%)
May 03, 2023 496236 498452 488606 488606 5,157 -5494.00(-1.11%)
May 02, 2023 503408 505320 492584 494100 5,688 -9300.00(-1.85%)
May 01, 2023 502856 506000 501485 503400 7,428 +520.00(+0.10%)
Apr 28, 2023 497818 503000 495916 502880 5,444 +3180.00(+0.64%)
Apr 27, 2023 497200 500000 492072 499700 4,720 +8200.00(+1.67%)
Apr 26, 2023 496824 499999 490350 491500 4,809 -3612.00(-0.73%)
Apr 25, 2023 495900 499975 494619 495112 4,904 -3138.00(-0.63%)
Apr 24, 2023 496362 500279 494659 498250 6,092 +1845.00(+0.37%)
Apr 21, 2023 495307 499079 492891 496405 4,826 +105.00(+0.02%)
Apr 20, 2023 492897 497371 488221 496300 4,582 +1352.00(+0.27%)
Apr 19, 2023 497800 497800 491590 494948 4,598 -1252.00(-0.25%)
Apr 18, 2023 492571 505949 492571 496200 4,982 -1700.00(-0.34%)
Apr 17, 2023 485731 503735 485731 497900 6,724 +1900.00(+0.38%)
Apr 14, 2023 493920 500000 489776 496000 5,815 +5240.00(+1.07%)
Apr 13, 2023 483904 500000 481321 490760 5,510 +7260.00(+1.50%)
Apr 12, 2023 484184 486980 482018 483500 5,142 +2700.00(+0.56%)
Apr 11, 2023 476618 483720 474227 480800 4,747 +4300.00(+0.90%)
Apr 10, 2023 474804 485000 471706 476500 7,209 -1505.00(-0.31%)
Apr 06, 2023 473479 478581 467601 478005 5,095 +6505.00(+1.38%)
Apr 05, 2023 467140 472000 464694 471500 5,097 +3840.00(+0.82%)
Apr 04, 2023 472053 472053 464855 467660 4,345 -2100.00(-0.45%)
Apr 03, 2023 468875 471770 465570 469760 6,533 +4160.00(+0.89%)
Mar 31, 2023 462416 466805 461434 465600 4,392 +3820.00(+0.83%)
Mar 30, 2023 468029 468029 457562 461780 4,249 -320.00(-0.07%)
Mar 29, 2023 461814 463604 459979 462100 4,010 +3100.00(+0.68%)
Mar 28, 2023 458031 459443 456117 459000 3,899 +1180.00(+0.26%)
Mar 27, 2023 456216 460931 453852 457820 5,538 +4754.00(+1.05%)
Mar 24, 2023 448612 455820 445886 453066 4,488 +316.00(+0.07%)
Mar 23, 2023 457527 457660 449950 452750 4,346 -2910.00(-0.64%)
Mar 22, 2023 461085 465552 454712 455660 4,188 -4855.00(-1.05%)
Mar 21, 2023 462471 463854 458600 460515 4,486 +4598.00(+1.01%)
Mar 20, 2023 446749 456840 444894 455917 6,047 +13152.00(+2.97%)
Mar 17, 2023 453738 455608 442364 442765 5,263 -12585.00(-2.76%)
Mar 16, 2023 447520 458758 445695 455350 5,115 +6679.00(+1.49%)
Mar 15, 2023 455001 456729 446275 448671 5,182 -13134.00(-2.84%)
Mar 14, 2023 464928 465670 457000 461805 4,085 +3755.00(+0.82%)
Mar 13, 2023 457112 464055 455250 458050 6,042 -2412.00(-0.52%)
Mar 10, 2023 460775 464750 457232 460462 4,537 -568.00(-0.12%)
Mar 09, 2023 471004 474834 460924 461030 4,166 -10972.00(-2.32%)
Mar 08, 2023 471518 474129 468800 472002 4,025 +502.00(+0.11%)
Mar 07, 2023 479733 481824 470255 471500 4,412 -8715.00(-1.81%)
Mar 06, 2023 476182 480945 472486 480215 6,258 +6959.00(+1.47%)
Mar 03, 2023 469298 473427 467448 473256 4,528 +6466.00(+1.39%)
Mar 02, 2023 461964 467007 457179 466790 3,994 +4355.00(+0.94%)
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.