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

Berkshire Hathaway (NY: BRK-A )

611,244.00 +7100.00 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 30, 2022 469317 469317 462800 468711 3,357 -14.00(-0.00%)
Dec 29, 2022 462714 470000 460730 468725 3,040 +8925.00(+1.94%)
Dec 28, 2022 465000 465235 445251 459800 3,030 -2155.00(-0.47%)
Dec 27, 2022 475795 476155 461000 461955 4,470 -1445.00(-0.31%)
Dec 23, 2022 458596 463510 455892 463400 2,803 +4700.00(+1.02%)
Dec 22, 2022 465427 469810 450709 458700 3,219 -8900.00(-1.90%)
Dec 21, 2022 463000 469220 459151 467600 3,037 +10200.00(+2.23%)
Dec 20, 2022 457049 460698 446545 457400 2,736 +2120.00(+0.47%)
Dec 19, 2022 456494 457244 450245 455280 3,814 +660.00(+0.15%)
Dec 16, 2022 453163 457890 450050 454620 2,990 -2840.00(-0.62%)
Dec 15, 2022 464249 464249 452975 457460 3,376 -10560.00(-2.26%)
Dec 14, 2022 473079 477700 466452 468020 2,907 -3980.00(-0.84%)
Dec 13, 2022 482503 483393 469410 472000 3,043 +920.00(+0.20%)
Dec 12, 2022 465650 471235 461796 471080 3,864 +8080.00(+1.75%)
Dec 09, 2022 461773 466120 459402 463000 2,781 +220.00(+0.05%)
Dec 08, 2022 462436 464619 460612 462780 2,647 +1187.00(+0.26%)
Dec 07, 2022 464303 467081 460408 461593 2,890 -3245.00(-0.70%)
Dec 06, 2022 467175 469659 462422 464838 2,732 -3862.00(-0.82%)
Dec 05, 2022 475080 476689 466160 468700 4,128 -8703.00(-1.82%)
Dec 02, 2022 472705 477526 470680 477403 2,794 +318.00(+0.07%)
Dec 01, 2022 481043 483162 472864 477085 2,949 -3195.00(-0.67%)
Nov 30, 2022 476094 480302 466100 480280 3,174 +4437.00(+0.93%)
Nov 29, 2022 471118 475971 468796 475843 2,642 +3131.00(+0.66%)
Nov 28, 2022 474511 478839 471000 472712 4,032 -5964.00(-1.25%)
Nov 25, 2022 480350 481580 476281 478676 2,660 +1656.00(+0.35%)
Nov 23, 2022 476823 477530 473716 477020 2,918 +40.00(+0.01%)
Nov 22, 2022 470608 477410 469217 476980 2,823 +8058.00(+1.72%)
Nov 21, 2022 467817 471915 464865 468922 3,856 +632.00(+0.13%)
Nov 18, 2022 469643 469643 465395 468290 2,682 +4595.00(+0.99%)
Nov 17, 2022 460785 465000 459043 463695 2,592 -1825.00(-0.39%)
Nov 16, 2022 470628 471328 463401 465520 2,629 -2713.00(-0.58%)
Nov 15, 2022 474063 474483 464625 468233 2,908 +1633.00(+0.35%)
Nov 14, 2022 471809 472470 464516 466600 4,025 -2447.00(-0.52%)
Nov 11, 2022 460358 471870 456962 469047 3,333 +11382.00(+2.49%)
Nov 10, 2022 448490 458385 444918 457665 3,160 +21720.00(+4.98%)
Nov 09, 2022 441802 444168 434925 435945 2,595 -6155.00(-1.39%)
Nov 08, 2022 440405 445435 436312 442100 2,520 +3525.00(+0.80%)
Nov 07, 2022 439035 442216 434837 438575 3,642 +6575.00(+1.52%)
Nov 04, 2022 434463 437250 426136 432000 2,687 +3200.00(+0.75%)
Nov 03, 2022 432450 434428 428465 428800 2,548 -9900.00(-2.26%)
Nov 02, 2022 439612 449942 437255 438700 2,636 -4304.00(-0.97%)
Nov 01, 2022 450141 452079 441880 443004 2,449 -2046.00(-0.46%)
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%)
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.