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 (%)
Jun 30, 2020 265400 268600 265067 267300 522 +2081.00(+0.78%)
Jun 29, 2020 264320 265803 263600 265219 385 +1819.00(+0.69%)
Jun 26, 2020 267500 268109 262700 263400 700 -4440.00(-1.66%)
Jun 25, 2020 265000 269678 264611 267840 410 +1400.00(+0.53%)
Jun 24, 2020 269800 269800 266200 266440 729 -6260.00(-2.30%)
Jun 23, 2020 272750 273790 271115 272700 884 +700.00(+0.26%)
Jun 22, 2020 269047 272000 268200 272000 851 +400.00(+0.15%)
Jun 19, 2020 274160 274429 268807 271600 900 -1400.00(-0.51%)
Jun 18, 2020 270500 273000 269300 273000 756 -2000.00(-0.73%)
Jun 17, 2020 274849 275000 270870 275000 821 +1520.00(+0.56%)
Jun 16, 2020 279945 279945 270000 273480 945 +1524.00(+0.56%)
Jun 15, 2020 265200 272530 264030 271956 812 +441.00(+0.16%)
Jun 12, 2020 275730 276800 267592 271515 600 +3786.00(+1.41%)
Jun 11, 2020 277750 280280 267000 267729 910 -19471.00(-6.78%)
Jun 10, 2020 293900 294493 287200 287200 400 -6755.00(-2.30%)
Jun 09, 2020 295440 298220 293799 293955 412 -8280.00(-2.74%)
Jun 08, 2020 303594 304990 299400 302235 605 +1315.00(+0.44%)
Jun 05, 2020 295770 302095 294200 300920 600 +13042.00(+4.53%)
Jun 04, 2020 285804 288000 284377 287878 315 +1788.00(+0.62%)
Jun 03, 2020 283100 287370 281800 286090 440 +7530.00(+2.70%)
Jun 02, 2020 275601 279410 275601 278560 353 +2960.00(+1.07%)
Jun 01, 2020 278167 278167 275000 275600 303 -3040.00(-1.09%)
May 29, 2020 275000 278640 273850 278640 300 +1605.00(+0.58%)
May 28, 2020 280899 280899 276000 277035 396 -1460.00(-0.52%)
May 27, 2020 276755 279000 275850 278495 486 +8165.00(+3.02%)
May 26, 2020 269900 272500 268095 270330 558 +7236.00(+2.75%)
May 22, 2020 262000 263094 259990 263094 200 +1188.00(+0.45%)
May 21, 2020 264200 264930 261641 261906 310 -2194.00(-0.83%)
May 20, 2020 261880 265130 261500 264100 249 +5400.00(+2.09%)
May 19, 2020 260800 262200 258700 258700 285 -4200.00(-1.60%)
May 18, 2020 260000 265002 258511 262900 618 +9399.00(+3.71%)
May 15, 2020 254586 256100 252801 253501 200 -2729.00(-1.07%)
May 14, 2020 254000 257262 250926 256230 388 +515.00(+0.20%)
May 13, 2020 259499 259499 255000 255715 586 -4285.00(-1.65%)
May 12, 2020 262701 263800 260000 260000 304 -1601.00(-0.61%)
May 11, 2020 264320 264398 260901 261601 437 -3679.00(-1.39%)
May 08, 2020 264566 266105 261990 265280 300 +4530.00(+1.74%)
May 07, 2020 260110 263710 260110 260750 369 +1650.00(+0.64%)
May 06, 2020 265000 266400 259100 259100 510 -5180.00(-1.96%)
May 05, 2020 269999 270000 264280 264280 457 -2800.00(-1.05%)
May 04, 2020 270000 270000 265000 267080 612 -6895.00(-2.52%)
May 01, 2020 278121 278710 272520 273975 500 -7725.00(-2.74%)
Apr 30, 2020 283200 284452 280280 281700 486 -3049.00(-1.07%)
Apr 29, 2020 286400 288888 283800 284749 773 +4149.00(+1.48%)
Apr 28, 2020 285400 286480 280600 280600 572 -664.00(-0.24%)
Apr 27, 2020 280911 284039 279855 281264 764 +1804.00(+0.65%)
Apr 24, 2020 280100 280130 276602 279460 500 +710.00(+0.25%)
Apr 23, 2020 280000 280888 277268 278750 586 -910.00(-0.33%)
Apr 22, 2020 280000 280888 278000 279660 685 +3910.00(+1.42%)
Apr 21, 2020 275950 278610 275000 275750 650 -7050.00(-2.49%)
Apr 20, 2020 282200 283800 281000 282800 721 -1600.00(-0.56%)
Apr 17, 2020 289585 289585 283600 284400 800 +2118.00(+0.75%)
Apr 16, 2020 283750 283751 278800 282282 779 -1468.00(-0.52%)
Apr 15, 2020 284500 284500 281201 283750 562 -5980.00(-2.06%)
Apr 14, 2020 291400 291533 286393 289730 672 +6930.00(+2.45%)
Apr 13, 2020 290950 290950 279060 282800 565 -7700.00(-2.65%)
Apr 09, 2020 290950 295765 287220 290500 500 +3501.00(+1.22%)
Apr 08, 2020 280850 287000 278280 286999 410 +10299.00(+3.72%)
Apr 07, 2020 285010 287000 276700 276700 700 -560.00(-0.20%)
Apr 06, 2020 273001 279500 271444 277260 611 +9306.00(+3.47%)
Apr 03, 2020 268700 270205 263242 267954 200 -3521.00(-1.30%)
Apr 02, 2020 262131 271475 261895 271475 897 +10225.00(+3.91%)
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.