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

Berkshire Hathaway (NY: BRK-A )

604,144.00 +3844.00 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2019 303605 303710 302000 302200 208 -800.00(-0.26%)
Feb 27, 2019 302500 303503 302100 303000 284 +500.00(+0.17%)
Feb 26, 2019 303900 303900 302000 302500 183 -800.00(-0.26%)
Feb 25, 2019 303050 307500 302000 303300 321 +1300.00(+0.43%)
Feb 22, 2019 305434 305434 300000 302000 400 -5925.00(-1.92%)
Feb 21, 2019 308992 309800 306535 307925 182 -1575.00(-0.51%)
Feb 20, 2019 308375 309500 307500 309500 95 +2185.00(+0.71%)
Feb 19, 2019 307820 309350 307295 307315 216 -824.00(-0.27%)
Feb 15, 2019 307000 308320 305850 308139 200 +4249.00(+1.40%)
Feb 14, 2019 306895 306895 302585 303890 220 -4430.00(-1.44%)
Feb 13, 2019 309650 312140 308025 308320 427 -940.00(-0.30%)
Feb 12, 2019 307900 310000 307655 309260 207 +4376.00(+1.44%)
Feb 11, 2019 302375 304930 302350 304884 169 +4113.00(+1.37%)
Feb 08, 2019 301000 301390 297381 300771 200 -2041.00(-0.67%)
Feb 07, 2019 307000 307150 301100 302812 241 -5998.00(-1.94%)
Feb 06, 2019 310000 310449 307780 308810 118 -1890.00(-0.61%)
Feb 05, 2019 312550 313000 310155 310700 364 -1300.00(-0.42%)
Feb 04, 2019 313650 313650 310470 312000 310 -1875.00(-0.60%)
Feb 01, 2019 310005 313960 309965 313875 300 +2375.00(+0.76%)
Jan 31, 2019 307540 311890 306195 311500 477 +2320.00(+0.75%)
Jan 30, 2019 305900 311145 304800 309180 318 +6180.00(+2.04%)
Jan 29, 2019 300880 303014 300745 303000 216 +2000.00(+0.66%)
Jan 28, 2019 301900 302240 299850 301000 376 -2531.00(-0.83%)
Jan 25, 2019 304561 306950 303265 303531 200 +1851.00(+0.61%)
Jan 24, 2019 300035 302100 299740 301680 239 -155.00(-0.05%)
Jan 23, 2019 300725 301850 298000 301835 186 +1304.00(+0.43%)
Jan 22, 2019 305000 307305 298794 300531 253 -5969.00(-1.95%)
Jan 18, 2019 301398 306725 300603 306500 300 +8953.00(+3.01%)
Jan 17, 2019 297000 299075 294970 297547 200 +1736.00(+0.59%)
Jan 16, 2019 296300 299300 295811 295811 726 +811.00(+0.27%)
Jan 15, 2019 294180 295880 293009 295000 452 +2629.00(+0.90%)
Jan 14, 2019 291750 294631 291650 292371 479 -1609.00(-0.55%)
Jan 11, 2019 293750 294300 292000 293980 500 -1180.00(-0.40%)
Jan 10, 2019 293600 296725 292815 295160 348 +600.00(+0.20%)
Jan 09, 2019 295990 296250 292600 294560 268 +260.00(+0.09%)
Jan 08, 2019 299060 299060 292179 294300 323 -1100.00(-0.37%)
Jan 07, 2019 294500 297170 292970 295400 562 +2900.00(+0.99%)
Jan 04, 2019 292715 295404 290755 292500 800 +5500.00(+1.92%)
Jan 03, 2019 300000 300000 286650 287000 663 -17057.00(-5.61%)
Jan 02, 2019 302000 306255 301880 304057 354 -1943.00(-0.63%)
Dec 31, 2018 306000 307479 301618 306000 200 +3400.00(+1.12%)
Dec 28, 2018 300005 306900 300005 302600 500 +4100.00(+1.37%)
Dec 27, 2018 293000 299800 288000 298500 571 +3650.00(+1.24%)
Dec 26, 2018 283250 296745 279410 294850 490 +12210.00(+4.32%)
Dec 24, 2018 288000 288000 281000 282640 400 -5360.00(-1.86%)
Dec 21, 2018 290000 296100 287800 288000 500 -2100.00(-0.72%)
Dec 20, 2018 290425 292975 287485 290100 663 -2940.00(-1.00%)
Dec 19, 2018 295000 301000 290627 293040 499 -1460.00(-0.50%)
Dec 18, 2018 299030 300540 292524 294500 775 -2500.00(-0.84%)
Dec 17, 2018 299120 303150 296000 297000 516 -3320.00(-1.11%)
Dec 14, 2018 301554 302406 299440 300320 800 -3430.00(-1.13%)
Dec 13, 2018 303700 304955 302310 303750 493 +150.00(+0.05%)
Dec 12, 2018 308000 308272 303400 303600 261 +374.00(+0.12%)
Dec 11, 2018 309499 310697 301234 303226 254 -1374.00(-0.45%)
Dec 10, 2018 306200 306990 298101 304600 510 -3074.00(-1.00%)
Dec 07, 2018 313250 316280 305850 307674 200 -4326.00(-1.39%)
Dec 06, 2018 310550 312150 304500 312000 616 -3000.00(-0.95%)
Dec 04, 2018 330200 330200 314930 315000 500 -15921.00(-4.81%)
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.