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 (%)
Sep 29, 2023 542758 544264 529000 531477 8,763 -9628.00(-1.78%)
Sep 28, 2023 542978 545360 540875 541105 7,018 -1390.00(-0.26%)
Sep 27, 2023 546982 548652 537500 542495 7,947 -3375.00(-0.62%)
Sep 26, 2023 545104 547380 543213 545870 7,342 -2490.00(-0.45%)
Sep 25, 2023 544976 549032 545691 548360 9,502 +2145.00(+0.39%)
Sep 22, 2023 551304 553097 545410 546215 8,090 -4815.00(-0.87%)
Sep 21, 2023 555476 558032 550500 551030 7,825 -5550.00(-1.00%)
Sep 20, 2023 563549 564862 556250 556580 7,853 -6493.00(-1.15%)
Sep 19, 2023 563542 566570 559100 563073 7,764 +273.00(+0.05%)
Sep 18, 2023 559862 563445 557962 562800 10,082 +3300.00(+0.59%)
Sep 15, 2023 559749 563136 557471 559500 8,343 -2240.00(-0.40%)
Sep 14, 2023 560728 562481 558568 561740 7,604 +3785.00(+0.68%)
Sep 13, 2023 560064 562459 555001 557955 7,697 +540.00(+0.10%)
Sep 12, 2023 554000 561662 554000 557415 8,293 +2106.00(+0.38%)
Sep 11, 2023 553847 556900 552243 555309 10,014 +3904.00(+0.71%)
Sep 08, 2023 549384 553220 547336 551405 7,375 +2475.00(+0.45%)
Sep 07, 2023 544902 551327 544902 548930 7,420 +270.00(+0.05%)
Sep 06, 2023 546196 550112 544520 548660 7,573 +2033.00(+0.37%)
Sep 05, 2023 551497 557027 546000 546627 10,660 -3373.00(-0.61%)
Sep 01, 2023 548600 550995 546454 550000 8,160 +3275.00(+0.60%)
Aug 31, 2023 549652 551113 545082 546725 7,577 -623.00(-0.11%)
Aug 30, 2023 544250 551278 542615 547348 7,376 +3755.00(+0.69%)
Aug 29, 2023 539294 543900 537000 543593 7,007 +3988.00(+0.74%)
Aug 28, 2023 542060 544160 538000 539605 8,952 -395.00(-0.07%)
Aug 25, 2023 540973 542000 535850 540000 7,040 +2220.00(+0.41%)
Aug 24, 2023 537308 541885 535111 537780 6,617 +630.00(+0.12%)
Aug 23, 2023 533076 537811 531294 537150 6,400 +5310.00(+1.00%)
Aug 22, 2023 535932 537000 530865 531840 6,754 -2860.00(-0.53%)
Aug 21, 2023 537448 539061 531000 534700 9,177 -1117.00(-0.21%)
Aug 18, 2023 533891 537715 531970 535817 7,190 -4.00(-0.00%)
Aug 17, 2023 537859 541182 529000 535821 6,842 -1676.00(-0.31%)
Aug 16, 2023 537721 544050 535939 537497 6,922 -609.00(-0.11%)
Aug 15, 2023 542377 544493 536555 538106 6,792 -5044.00(-0.93%)
Aug 14, 2023 544441 546225 541465 543150 8,734 +250.00(+0.05%)
Aug 11, 2023 541216 545042 536800 542900 7,430 -780.00(-0.14%)
Aug 10, 2023 547904 551500 540995 543680 7,045 -1600.00(-0.29%)
Aug 09, 2023 554550 556117 543250 545280 7,859 -7821.00(-1.41%)
Aug 08, 2023 547682 554000 547227 553101 8,077 +1181.00(+0.21%)
Aug 07, 2023 540676 555800 538323 551920 11,299 +18320.00(+3.43%)
Aug 04, 2023 540021 541774 532550 533600 7,670 -7400.00(-1.37%)
Aug 03, 2023 532482 541000 531000 541000 6,783 +7200.00(+1.35%)
Aug 02, 2023 533879 535561 531000 533800 6,922 -600.00(-0.11%)
Aug 01, 2023 540179 540179 533101 534400 7,091 -1000.00(-0.19%)
Jul 31, 2023 535187 538499 532000 535400 9,043 +2287.00(+0.43%)
Jul 28, 2023 534222 536563 531889 533113 6,853 +1463.00(+0.28%)
Jul 27, 2023 533272 535555 531500 531650 6,630 -250.00(-0.05%)
Jul 26, 2023 529063 533000 526126 531900 6,458 +3447.00(+0.65%)
Jul 25, 2023 532268 534299 526271 528453 7,023 -4193.00(-0.79%)
Jul 24, 2023 532484 535433 524251 532646 9,459 +4896.00(+0.93%)
Jul 21, 2023 526400 529825 523925 527750 7,632 +1510.00(+0.29%)
Jul 20, 2023 520374 526938 518403 526240 6,749 +5740.00(+1.10%)
Jul 19, 2023 523858 528554 519753 520500 7,115 -4250.00(-0.81%)
Jul 18, 2023 523265 528000 521743 524750 6,431 +1250.00(+0.24%)
Jul 17, 2023 518472 525000 516972 523500 8,482 +6092.00(+1.18%)
Jul 14, 2023 524262 525907 517294 517408 7,055 -4425.00(-0.85%)
Jul 13, 2023 525806 527367 521758 521833 6,894 -3567.00(-0.68%)
Jul 12, 2023 523772 526000 522315 525400 6,619 +4015.00(+0.77%)
Jul 11, 2023 518197 522055 516914 521385 6,324 +4249.00(+0.82%)
Jul 10, 2023 520364 525412 516953 517136 8,967 -4484.00(-0.86%)
Jul 07, 2023 519226 525000 517617 521620 6,563 +1820.00(+0.35%)
Jul 06, 2023 517296 521000 514371 519800 6,187 -1200.00(-0.23%)
Jul 05, 2023 518015 522340 515001 521000 7,733 +1540.00(+0.30%)
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.