Skip to main content

Berkshire Hathaway (NY: BRK-A )

634,440.00 +4830.00 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 497818 503000 495916 502880 5,444 +3180.00(+0.64%)
Apr 27, 2023 497200 500000 492072 499700 4,720 +8200.00(+1.67%)
Apr 26, 2023 496824 499999 490350 491500 4,809 -3612.00(-0.73%)
Apr 25, 2023 495900 499975 494619 495112 4,904 -3138.00(-0.63%)
Apr 24, 2023 496362 500279 494659 498250 6,092 +1845.00(+0.37%)
Apr 21, 2023 495307 499079 492891 496405 4,826 +105.00(+0.02%)
Apr 20, 2023 492897 497371 488221 496300 4,582 +1352.00(+0.27%)
Apr 19, 2023 497800 497800 491590 494948 4,598 -1252.00(-0.25%)
Apr 18, 2023 492571 505949 492571 496200 4,982 -1700.00(-0.34%)
Apr 17, 2023 485731 503735 485731 497900 6,724 +1900.00(+0.38%)
Apr 14, 2023 493920 500000 489776 496000 5,815 +5240.00(+1.07%)
Apr 13, 2023 483904 500000 481321 490760 5,510 +7260.00(+1.50%)
Apr 12, 2023 484184 486980 482018 483500 5,142 +2700.00(+0.56%)
Apr 11, 2023 476618 483720 474227 480800 4,747 +4300.00(+0.90%)
Apr 10, 2023 474804 485000 471706 476500 7,209 -1505.00(-0.31%)
Apr 06, 2023 473479 478581 467601 478005 5,095 +6505.00(+1.38%)
Apr 05, 2023 467140 472000 464694 471500 5,097 +3840.00(+0.82%)
Apr 04, 2023 472053 472053 464855 467660 4,345 -2100.00(-0.45%)
Apr 03, 2023 468875 471770 465570 469760 6,533 +4160.00(+0.89%)
Mar 31, 2023 462416 466805 461434 465600 4,392 +3820.00(+0.83%)
Mar 30, 2023 468029 468029 457562 461780 4,249 -320.00(-0.07%)
Mar 29, 2023 461814 463604 459979 462100 4,010 +3100.00(+0.68%)
Mar 28, 2023 458031 459443 456117 459000 3,899 +1180.00(+0.26%)
Mar 27, 2023 456216 460931 453852 457820 5,538 +4754.00(+1.05%)
Mar 24, 2023 448612 455820 445886 453066 4,488 +316.00(+0.07%)
Mar 23, 2023 457527 457660 449950 452750 4,346 -2910.00(-0.64%)
Mar 22, 2023 461085 465552 454712 455660 4,188 -4855.00(-1.05%)
Mar 21, 2023 462471 463854 458600 460515 4,486 +4598.00(+1.01%)
Mar 20, 2023 446749 456840 444894 455917 6,047 +13152.00(+2.97%)
Mar 17, 2023 453738 455608 442364 442765 5,263 -12585.00(-2.76%)
Mar 16, 2023 447520 458758 445695 455350 5,115 +6679.00(+1.49%)
Mar 15, 2023 455001 456729 446275 448671 5,182 -13134.00(-2.84%)
Mar 14, 2023 464928 465670 457000 461805 4,085 +3755.00(+0.82%)
Mar 13, 2023 457112 464055 455250 458050 6,042 -2412.00(-0.52%)
Mar 10, 2023 460775 464750 457232 460462 4,537 -568.00(-0.12%)
Mar 09, 2023 471004 474834 460924 461030 4,166 -10972.00(-2.32%)
Mar 08, 2023 471518 474129 468800 472002 4,025 +502.00(+0.11%)
Mar 07, 2023 479733 481824 470255 471500 4,412 -8715.00(-1.81%)
Mar 06, 2023 476182 480945 472486 480215 6,258 +6959.00(+1.47%)
Mar 03, 2023 469298 473427 467448 473256 4,528 +6466.00(+1.39%)
Mar 02, 2023 461964 467007 457179 466790 3,994 +4355.00(+0.94%)
Mar 01, 2023 460829 463618 458442 462435 4,214 -1090.00(-0.24%)
Feb 28, 2023 462524 464530 459970 463525 4,046 +1613.00(+0.35%)
Feb 27, 2023 462910 463950 458090 461912 6,501 +207.00(+0.04%)
Feb 24, 2023 456300 464013 454955 461705 4,640 +2330.00(+0.51%)
Feb 23, 2023 463104 463830 455628 459375 4,087 -637.00(-0.14%)
Feb 22, 2023 459152 463635 457927 460012 4,088 +1517.00(+0.33%)
Feb 21, 2023 464946 466575 455290 458495 6,410 -8878.00(-1.90%)
Feb 17, 2023 473104 473104 462482 467373 4,014 +78.00(+0.02%)
Feb 16, 2023 466586 470625 465037 467295 3,793 -1750.00(-0.37%)
Feb 15, 2023 473091 473091 467800 469045 4,328 -3455.00(-0.73%)
Feb 14, 2023 478387 478387 470145 472500 3,893 -4000.00(-0.84%)
Feb 13, 2023 469036 477979 469036 476500 5,473 +4250.00(+0.90%)
Feb 10, 2023 466217 472500 463632 472250 4,101 +6230.00(+1.34%)
Feb 09, 2023 470094 472222 466020 466020 3,742 -1979.00(-0.42%)
Feb 08, 2023 471620 475125 467125 467999 3,996 -6556.00(-1.38%)
Feb 07, 2023 467394 475500 463820 474555 4,101 +7555.00(+1.62%)
Feb 06, 2023 465407 467096 462434 467000 5,014 +245.00(+0.05%)
Feb 03, 2023 471303 471795 462757 466755 4,601 -5360.00(-1.14%)
Feb 02, 2023 473852 474898 467055 472115 4,593 +1509.00(+0.32%)
Feb 01, 2023 469922 473690 464528 470606 4,419 -2394.00(-0.51%)
Jan 31, 2023 467724 473000 463085 473000 3,909 +7960.00(+1.71%)
Jan 30, 2023 466790 469540 464932 465040 5,256 -4960.00(-1.06%)
Jan 27, 2023 468410 472885 466576 470000 4,191 +40.00(+0.01%)
Jan 26, 2023 474037 475336 468469 469960 3,874 -1698.00(-0.36%)
Jan 25, 2023 468228 472800 464975 471658 3,772 +658.00(+0.14%)
Jan 24, 2023 465721 473445 465720 471000 3,538 +1400.00(+0.30%)
Jan 23, 2023 471129 473025 464929 469600 5,280 -45.00(-0.01%)
Jan 20, 2023 463914 469755 460635 469645 3,829 +7695.00(+1.67%)
Jan 19, 2023 462498 465065 460233 461950 3,632 -4310.00(-0.92%)
Jan 18, 2023 477496 479229 465831 466260 4,122 -9740.00(-2.05%)
Jan 17, 2023 481590 483993 475695 476000 5,659 -5021.00(-1.04%)
Jan 13, 2023 482430 482430 478000 481021 3,858 -1839.00(-0.38%)
Jan 12, 2023 486177 488688 480600 482860 3,778 -1130.00(-0.23%)
Jan 11, 2023 482167 484897 478730 483990 3,606 +4570.00(+0.95%)
Jan 10, 2023 476224 479698 474512 479420 3,484 +1035.00(+0.22%)
Jan 09, 2023 483575 487989 476653 478385 5,500 -3570.00(-0.74%)
Jan 06, 2023 475990 484151 473300 481955 3,880 +8295.00(+1.75%)
Jan 05, 2023 481229 481229 469228 473660 3,430 -2600.00(-0.55%)
Jan 04, 2023 477479 479897 470151 476260 3,722 +6735.00(+1.43%)
Jan 03, 2023 472950 473990 465020 469525 5,256 +814.00(+0.17%)
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%)
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%)
Aug 01, 2022 451989 451989 443000 444650 3,447 -7050.00(-1.56%)
Jul 29, 2022 446035 453985 443617 451700 2,893 +9700.00(+2.19%)
Jul 28, 2022 436772 442000 430815 442000 2,189 +5900.00(+1.35%)
Jul 27, 2022 431500 437783 429290 436100 1,940 +7456.00(+1.74%)
Jul 26, 2022 431962 433733 427415 428644 1,928 -3935.00(-0.91%)
Jul 25, 2022 432249 434030 428185 432579 2,530 +3017.00(+0.70%)
Jul 22, 2022 434424 434808 425911 429562 1,990 -1338.00(-0.31%)
Jul 21, 2022 432039 432789 423600 430900 2,266 +1700.00(+0.40%)
Jul 20, 2022 425260 430059 425260 429200 2,209 +4090.00(+0.96%)
Jul 19, 2022 421539 426598 417309 425110 2,161 +10660.00(+2.57%)
Jul 18, 2022 423459 423624 412864 414450 2,771 -3899.00(-0.93%)
Jul 15, 2022 416157 420500 414694 418349 1,651 +5749.00(+1.39%)
Jul 14, 2022 412499 413500 407734 412600 1,994 -4650.00(-1.11%)
Jul 13, 2022 413910 420795 411385 417250 1,796 +801.00(+0.19%)
Jul 12, 2022 415405 423700 415405 416449 1,674 -1451.00(-0.35%)
Jul 11, 2022 420824 422550 417250 417900 2,522 -3900.00(-0.92%)
Jul 08, 2022 421258 424200 421258 421800 2,022 +2600.00(+0.62%)
Jul 07, 2022 416843 419825 415832 419200 1,955 +5052.00(+1.22%)
Jul 06, 2022 415539 416500 409661 414148 1,711 +304.00(+0.07%)
Jul 05, 2022 414924 414924 407993 413844 2,562 -2006.00(-0.48%)
Jul 01, 2022 407700 417869 407700 415850 1,718 +6900.00(+1.69%)
Jun 30, 2022 407634 412869 403567 408950 1,691 -2100.00(-0.51%)
Jun 29, 2022 415239 415239 410000 411050 1,629 -1120.00(-0.27%)
Jun 28, 2022 421977 423728 411287 412170 1,878 -5530.00(-1.32%)
Jun 27, 2022 423279 424085 416750 417700 2,403 +299.00(+0.07%)
Jun 24, 2022 405489 419859 402550 417401 2,121 +15101.00(+3.75%)
Jun 23, 2022 406413 408499 396500 402300 2,570 -3349.00(-0.83%)
Jun 22, 2022 402568 410483 400741 405649 1,871 -2151.00(-0.53%)
Jun 21, 2022 412749 412749 405700 407800 2,709 +4650.00(+1.15%)
Jun 17, 2022 406209 406209 399022 403150 2,233 -821.00(-0.20%)
Jun 16, 2022 413375 413375 400669 403971 2,813 -14629.00(-3.49%)
Jun 15, 2022 423688 426715 411427 418600 2,191 +3100.00(+0.75%)
Jun 14, 2022 421651 428220 414200 415500 2,308 -8200.00(-1.94%)
Jun 13, 2022 432489 433869 422438 423700 3,205 -16080.00(-3.66%)
Jun 10, 2022 448000 448500 439005 439780 2,682 -12480.00(-2.76%)
Jun 09, 2022 464275 464275 451757 452260 2,025 -11040.00(-2.38%)
Jun 08, 2022 472090 472090 462301 463300 2,059 -8200.00(-1.74%)
Jun 07, 2022 467650 471500 464551 471500 1,808 +3100.00(+0.66%)
Jun 06, 2022 472900 473900 467632 468400 2,003 +750.00(+0.16%)
Jun 03, 2022 469925 471789 465850 467650 1,949 -5060.00(-1.07%)
Jun 02, 2022 472134 472886 463312 472710 2,056 +3090.00(+0.66%)
Jun 01, 2022 476594 476594 464900 469620 2,143 -4430.00(-0.93%)
May 31, 2022 477890 479309 472110 474050 2,852 -4620.00(-0.97%)
May 27, 2022 472795 478670 470021 478670 1,932 +9865.00(+2.10%)
May 26, 2022 465146 471602 464951 468805 1,751 +5915.00(+1.28%)
May 25, 2022 462230 466541 459141 462890 1,709 -716.00(-0.15%)
May 24, 2022 465580 465580 455721 463606 1,879 -904.00(-0.19%)
May 23, 2022 462639 469080 459371 464510 2,315 +8010.00(+1.75%)
May 20, 2022 462425 462425 448108 456500 2,376 +469.00(+0.10%)
May 19, 2022 457940 459694 452000 456031 3,345 -4969.00(-1.08%)
May 18, 2022 471053 473285 458620 461000 2,506 -10670.00(-2.26%)
May 17, 2022 470771 478709 468331 471670 2,228 +7420.00(+1.60%)
May 16, 2022 465135 468058 461007 464250 1,819 -761.00(-0.16%)
May 13, 2022 466106 469144 462327 465011 2,440 +3380.00(+0.73%)
May 12, 2022 460431 464845 454670 461631 2,951 -6369.00(-1.36%)
May 11, 2022 474535 476600 466725 468000 2,268 -1780.00(-0.38%)
May 10, 2022 478465 478750 466052 469780 2,395 -1420.00(-0.30%)
May 09, 2022 477825 478000 468902 471200 3,255 -8300.00(-1.73%)
May 06, 2022 482864 483795 475000 479500 2,500 -1900.00(-0.39%)
May 05, 2022 487900 487900 476748 481400 2,949 -12943.00(-2.62%)
May 04, 2022 486664 494343 477712 494343 2,398 +13145.00(+2.73%)
May 03, 2022 480541 487713 478150 481198 2,427 +3048.00(+0.64%)
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.