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 (%)
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%)
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.