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

Berkshire Hathaway (NY: BRK-A )

695,878.31 +7626.31 (+1.11%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2024 617941 627400 614686 627400 12,426 +9710.00(+1.57%)
May 30, 2024 608847 617700 607500 617690 11,546 +8874.00(+1.46%)
May 29, 2024 609171 613468 607135 608816 12,181 -184.00(-0.03%)
May 28, 2024 615850 617626 607320 609000 17,556 -6900.00(-1.12%)
May 24, 2024 615271 616412 612117 615900 12,182 +3580.00(+0.58%)
May 23, 2024 624250 625500 612055 612320 12,489 -12780.00(-2.04%)
May 22, 2024 625706 630000 623648 625100 11,800 -50.00(-0.01%)
May 21, 2024 624826 627500 621961 625150 11,912 +1900.00(+0.30%)
May 20, 2024 629418 632234 623000 623250 15,762 -6125.00(-0.97%)
May 17, 2024 626550 629555 622141 629375 14,377 +4275.00(+0.68%)
May 16, 2024 625889 628582 620706 625100 14,939 +2285.00(+0.37%)
May 15, 2024 619654 624260 616711 622815 13,742 +3565.00(+0.58%)
May 14, 2024 619500 622000 616490 619250 13,688 -1750.00(-0.28%)
May 13, 2024 624400 626700 619385 621000 17,715 -1000.00(-0.16%)
May 10, 2024 620000 622000 615441 622000 14,083 +6165.00(+1.00%)
May 09, 2024 611970 615835 609606 615835 12,598 +3735.00(+0.61%)
May 08, 2024 611543 613000 608035 612100 13,221 +842.00(+0.14%)
May 07, 2024 612000 613160 607850 611258 13,009 +2463.00(+0.40%)
May 06, 2024 609364 612000 601500 608795 17,969 +5795.00(+0.96%)
May 03, 2024 612883 616000 602415 603000 13,992 -3413.00(-0.56%)
May 02, 2024 609950 609950 600586 606413 12,442 +4313.00(+0.72%)
May 01, 2024 596421 607055 596421 602100 13,465 +2600.00(+0.43%)
Apr 30, 2024 607189 607189 599500 599500 12,913 -6000.00(-0.99%)
Apr 29, 2024 606000 611041 604669 605500 16,537 -1420.00(-0.23%)
Apr 26, 2024 610258 612739 606032 606920 13,575 -4640.00(-0.76%)
Apr 25, 2024 612589 614099 605750 611560 12,487 -1860.00(-0.30%)
Apr 24, 2024 615467 618989 610000 613420 12,751 -1755.00(-0.29%)
Apr 23, 2024 619780 622139 608251 615175 13,057 -2109.00(-0.34%)
Apr 22, 2024 616550 619765 611521 617284 18,065 +6040.00(+0.99%)
Apr 19, 2024 604381 611244 602661 611244 13,396 +7100.00(+1.18%)
Apr 18, 2024 601345 607875 598311 604144 12,201 +3844.00(+0.64%)
Apr 17, 2024 600650 602900 596000 600300 12,794 +2140.00(+0.36%)
Apr 16, 2024 606512 610199 598160 598160 12,769 -6340.00(-1.05%)
Apr 15, 2024 613163 618112 604300 604500 17,132 -3591.00(-0.59%)
Apr 12, 2024 613407 615652 608000 608091 13,666 -8579.00(-1.39%)
Apr 11, 2024 618460 622364 611050 616670 12,804 -2280.00(-0.37%)
Apr 10, 2024 623855 626246 616500 618950 13,416 -7950.00(-1.27%)
Apr 09, 2024 629422 630600 623080 626900 12,987 -1740.00(-0.28%)
Apr 08, 2024 631663 633800 628085 628640 16,880 -2615.00(-0.41%)
Apr 05, 2024 630100 633809 626391 631255 13,261 +2835.00(+0.45%)
Apr 04, 2024 638862 641148 626439 628420 13,485 -5479.00(-0.86%)
Apr 03, 2024 631182 635100 629796 633899 13,173 +3610.00(+0.57%)
Apr 02, 2024 634792 637637 629648 630289 13,359 -3741.00(-0.59%)
Apr 01, 2024 634831 637350 629565 634030 21,065 -410.00(-0.06%)
Mar 28, 2024 630365 634800 633666 634440 13,080 +4830.00(+0.77%)
Mar 27, 2024 625082 630000 621646 629610 12,877 +7230.00(+1.16%)
Mar 26, 2024 619805 623790 616716 622380 12,664 +2880.00(+0.46%)
Mar 25, 2024 622726 625000 617521 619500 16,549 -3540.00(-0.57%)
Mar 22, 2024 623558 626334 621121 623040 12,837 -2055.00(-0.33%)
Mar 21, 2024 630472 633349 625000 625095 13,090 -3295.00(-0.52%)
Mar 20, 2024 623514 628664 619341 628390 12,876 +5613.00(+0.90%)
Mar 19, 2024 616872 622893 615000 622777 12,558 +4897.00(+0.79%)
Mar 18, 2024 618164 621644 613000 617880 16,726 -254.00(-0.04%)
Mar 15, 2024 606328 619440 604261 618134 13,505 +5634.00(+0.92%)
Mar 14, 2024 615655 617260 607130 612500 11,966 -1400.00(-0.23%)
Mar 13, 2024 610247 615645 608503 613900 12,122 +4190.00(+0.69%)
Mar 12, 2024 612493 613753 609000 609710 11,576 +1954.00(+0.32%)
Mar 11, 2024 608130 611735 605130 607756 16,509 -1992.00(-0.33%)
Mar 08, 2024 605164 609748 601746 609748 13,452 +4188.00(+0.69%)
Mar 07, 2024 611416 614089 601355 605560 12,884 -1893.00(-0.31%)
Mar 06, 2024 606297 613900 605051 607453 12,829 +2834.00(+0.47%)
Mar 05, 2024 607378 608719 600401 604619 13,391 -3521.00(-0.58%)
Mar 04, 2024 611956 613909 605000 608140 18,324 -5825.00(-0.95%)
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.