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

Berkshire Hathaway (NY: BRK-A )

611,560.00 -1860.00 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Apr 29, 2022 495206 500000 484340 484340 3,073 -14660.00(-2.94%)
Apr 28, 2022 497010 502329 494335 499000 2,650 +2200.00(+0.44%)
Apr 27, 2022 498093 502799 495069 496800 2,537 -977.00(-0.20%)
Apr 26, 2022 506789 507419 497777 497777 2,844 -8423.00(-1.66%)
Apr 25, 2022 501835 509650 495150 506200 4,269 +760.00(+0.15%)
Apr 22, 2022 515050 517444 504514 505440 3,460 -10375.00(-2.01%)
Apr 21, 2022 524394 526900 515000 515815 3,896 -7086.00(-1.36%)
Apr 20, 2022 525288 526699 521000 522901 4,453 -359.00(-0.07%)
Apr 19, 2022 522339 524208 519001 523260 4,172 +3761.00(+0.72%)
Apr 18, 2022 516774 521019 514600 519499 3,320 +3064.00(+0.59%)
Apr 14, 2022 519163 521674 516435 516435 1,626 -3365.00(-0.65%)
Apr 13, 2022 524135 525900 517973 519800 2,019 -4471.00(-0.85%)
Apr 12, 2022 529165 531000 522693 524271 2,064 -3319.00(-0.63%)
Apr 11, 2022 528413 531880 524086 527590 2,394 -1410.00(-0.27%)
Apr 08, 2022 524139 531040 520276 529000 2,134 +9240.00(+1.78%)
Apr 07, 2022 519110 521855 513905 519760 1,997 +2758.00(+0.53%)
Apr 06, 2022 511475 520369 511475 517002 2,054 +1002.00(+0.19%)
Apr 05, 2022 520074 524425 516000 516000 2,400 -2714.00(-0.52%)
Apr 04, 2022 529375 532029 516593 518714 4,039 -9046.00(-1.71%)
Apr 01, 2022 530026 533139 523662 527760 2,606 -1161.00(-0.22%)
Mar 31, 2022 538660 540420 528921 528921 2,332 -7519.00(-1.40%)
Mar 30, 2022 531305 537370 527650 536440 2,327 +4429.00(+0.83%)
Mar 29, 2022 544389 544389 528750 532011 3,695 -7169.00(-1.33%)
Mar 28, 2022 540913 544000 533345 539180 3,806 +231.00(+0.04%)
Mar 25, 2022 531088 538949 529981 538949 2,635 +10132.00(+1.92%)
Mar 24, 2022 528414 528817 523778 528817 2,100 +7036.00(+1.35%)
Mar 23, 2022 523066 528015 519150 521781 2,952 -4073.00(-0.77%)
Mar 22, 2022 526201 532530 523500 525854 3,733 +854.00(+0.16%)
Mar 21, 2022 517231 526732 515970 525000 3,323 +12009.00(+2.34%)
Mar 18, 2022 515731 520654 508853 512991 3,492 -5447.00(-1.05%)
Mar 17, 2022 505385 518438 503641 518438 2,942 +14402.00(+2.86%)
Mar 16, 2022 502201 506029 497613 504036 2,516 +5876.00(+1.18%)
Mar 15, 2022 498673 501939 494023 498160 2,613 +4375.00(+0.89%)
Mar 14, 2022 493988 500023 491947 493785 2,916 +3983.00(+0.81%)
Mar 11, 2022 490155 497333 490155 489802 1,791 +1982.00(+0.41%)
Mar 10, 2022 484252 490800 482520 487820 1,578 -425.00(-0.09%)
Mar 09, 2022 491339 491550 484184 488245 1,663 +10220.00(+2.14%)
Mar 08, 2022 486690 491500 476921 478025 2,048 -6502.00(-1.34%)
Mar 07, 2022 491039 492059 480888 484527 2,358 -2913.00(-0.60%)
Mar 04, 2022 485375 488298 480341 487440 1,971 -3805.00(-0.77%)
Mar 03, 2022 490798 494420 485855 491245 1,916 +5136.00(+1.06%)
Mar 02, 2022 479174 488765 477091 486109 1,616 +10230.00(+2.15%)
Mar 01, 2022 482000 482151 470645 475879 1,818 -326.00(-0.07%)
Feb 28, 2022 476700 483638 473930 476205 2,424 -3140.00(-0.66%)
Feb 25, 2022 467598 482579 470315 479345 2,163 +17235.00(+3.73%)
Feb 24, 2022 452928 463490 450000 462110 2,750 -3405.00(-0.73%)
Feb 23, 2022 474975 475989 464400 465515 1,711 -5903.00(-1.25%)
Feb 22, 2022 470733 473460 466257 471418 2,391 -839.00(-0.18%)
Feb 18, 2022 472257 0 +1602.00(+0.34%)
Feb 17, 2022 474829 474829 469182 470655 1,430 -3789.00(-0.80%)
Feb 16, 2022 472983 475780 471401 474444 1,285 +464.00(+0.10%)
Feb 15, 2022 475390 476980 472456 473980 1,506 +1570.00(+0.33%)
Feb 14, 2022 479208 481054 468562 472410 2,180 -6960.00(-1.45%)
Feb 11, 2022 481068 484850 476886 479370 1,625 -735.00(-0.15%)
Feb 10, 2022 481000 483726 478000 480105 1,770 -3795.00(-0.78%)
Feb 09, 2022 485650 488400 482502 483900 1,829 +1870.00(+0.39%)
Feb 08, 2022 477670 484200 474112 482030 1,663 +7130.00(+1.50%)
Feb 07, 2022 474100 477350 468252 474900 1,960 +1536.00(+0.32%)
Feb 04, 2022 471990 476888 469101 473364 2,007 +828.00(+0.18%)
Feb 03, 2022 478840 472082 472536 1,589 -6964.00(-1.45%)
Feb 02, 2022 470620 480400 469001 479500 1,882 +8316.00(+1.76%)
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.