Berkshire Hathaway (NY: BRK-A )

317,180.00 USD +1974.00 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 318800 320500 316491 320001 678 +4110.00(+1.30%)
Sep 29, 2020 321900 321900 315200 315891 613 -4170.00(-1.30%)
Sep 28, 2020 319900 323297 318702 320061 489 +4905.00(+1.56%)
Sep 25, 2020 311450 316562 310591 315156 100 +1376.00(+0.44%)
Sep 24, 2020 313203 315500 310644 313780 296 -1060.00(-0.34%)
Sep 23, 2020 321485 322284 314540 314840 237 -5761.00(-1.80%)
Sep 22, 2020 320500 322000 318017 320601 340 +1067.00(+0.33%)
Sep 21, 2020 321266 323000 313580 319534 467 -8067.00(-2.46%)
Sep 18, 2020 328300 331660 327000 327601 700 +1200.00(+0.37%)
Sep 17, 2020 327000 328225 325234 326401 428 -3400.00(-1.03%)
Sep 16, 2020 331000 333300 329312 329801 630 +997.00(+0.30%)
Sep 15, 2020 330545 332500 328016 328804 352 -921.00(-0.28%)
Sep 14, 2020 328430 332000 327521 329725 510 +2610.00(+0.80%)
Sep 11, 2020 328240 328946 325607 327115 300 -99.00(-0.03%)
Sep 10, 2020 330200 331000 326156 327214 423 -2546.00(-0.77%)
Sep 09, 2020 328500 332482 328175 329760 390 +2560.00(+0.78%)
Sep 08, 2020 324940 328859 323431 327200 376 -201.00(-0.06%)
Sep 04, 2020 330000 332674 323364 327401 400 +41.00(+0.01%)
Sep 03, 2020 332850 334960 325522 327360 623 -5479.97(-1.65%)
Sep 02, 2020 328175 333010 327507 332840 445 +5399.97(+1.65%)
Sep 01, 2020 325500 327560 325336 327440 342 -120.00(-0.04%)
Aug 31, 2020 327500 329299 326900 327560 454 +129.00(+0.04%)
Aug 28, 2020 325950 328279 323570 327431 200 +1772.00(+0.54%)
Aug 27, 2020 324076 327000 323700 325659 578 +3358.00(+1.04%)
Aug 26, 2020 319600 323939 318900 322301 429 +2331.00(+0.73%)
Aug 25, 2020 320300 321001 319534 319970 332 +1170.00(+0.37%)
Aug 24, 2020 315100 320000 314501 318800 414 +7674.00(+2.47%)
Aug 21, 2020 309000 312600 309000 311126 300 +1826.00(+0.59%)
Aug 20, 2020 307376 310107 307376 309300 267 -1500.00(-0.48%)
Aug 19, 2020 313745 315300 310412 310800 281 -2619.00(-0.84%)
Aug 18, 2020 310910 314800 310700 313419 223 +3199.00(+1.03%)
Aug 17, 2020 315139 315500 309747 310220 414 -6031.00(-1.91%)
Aug 14, 2020 317300 318000 315402 316251 200 -1863.00(-0.59%)
Aug 13, 2020 318500 319810 317471 318114 268 -1886.00(-0.59%)
Aug 12, 2020 320255 321229 318801 320000 381 +620.00(+0.19%)
Aug 11, 2020 322500 323500 318500 319380 504 +550.00(+0.17%)
Aug 10, 2020 316820 319250 314240 318830 400 +4496.09(+1.43%)
Aug 07, 2020 305681 314365 305681 314334 400 +6878.97(+2.24%)
Aug 06, 2020 305000 308000 304820 307455 442 +2254.94(+0.74%)
Aug 05, 2020 301871 306970 301200 305200 562 +4870.00(+1.62%)
Aug 04, 2020 298000 300330 297470 300330 272 +1530.00(+0.51%)
Aug 03, 2020 295000 301000 294510 298800 473 +5169.00(+1.76%)
Jul 31, 2020 291750 293798 290150 293631 200 +2269.00(+0.78%)
Jul 30, 2020 290335 291927 288610 291362 236 -3134.00(-1.06%)
Jul 29, 2020 290940 294870 290940 294496 250 +3556.00(+1.22%)
Jul 28, 2020 286000 291720 286000 290940 313 +2833.00(+0.98%)
Jul 27, 2020 290590 290692 287850 288107 347 -3514.00(-1.20%)
Jul 24, 2020 290684 294254 290521 291621 300 +2185.00(+0.75%)
Jul 23, 2020 287961 290084 287436 289436 262 +1475.00(+0.51%)
Jul 22, 2020 287000 288319 286211 287961 223 -240.00(-0.08%)
Jul 21, 2020 286721 290170 286600 288201 464 +2611.00(+0.91%)
Jul 20, 2020 285400 286900 284450 285590 221 -550.00(-0.19%)
Jul 17, 2020 287540 288170 285972 286140 200 -131.19(-0.05%)
Jul 16, 2020 282560 287770 282560 286271 282 +751.19(+0.26%)
Jul 15, 2020 289500 289730 283620 285520 453 +740.00(+0.26%)
Jul 14, 2020 275000 285000 274000 284780 426 +8765.00(+3.18%)
Jul 13, 2020 275540 278640 275100 276015 503 +2115.00(+0.77%)
Jul 10, 2020 268238 274450 268000 273900 300 +5120.00(+1.90%)
Jul 09, 2020 271770 272220 267307 268780 392 -2990.00(-1.10%)
Jul 08, 2020 271000 273664 270076 271770 268 +130.00(+0.05%)
Jul 07, 2020 272830 273870 271057 271640 406 -2410.00(-0.88%)
Jul 06, 2020 274180 275080 272600 274050 548 +6499.00(+2.43%)
Jul 02, 2020 270800 271500 267420 267551 400 +531.00(+0.20%)
Jul 01, 2020 267600 270500 266357 267020 386 -280.00(-0.10%)
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 -4440.03(-1.66%)
Jun 25, 2020 265000 269678 264611 267840 410 +1400.03(+0.53%)
Jun 24, 2020 269800 269800 266200 266440 729 -6260.00(-2.30%)
Jun 23, 2020 272750 273790 271115 272700 884 +700.09(+0.26%)
Jun 22, 2020 269047 272000 268200 272000 851 +399.91(+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 +9399.20(+3.71%)
May 15, 2020 254586 256100 252801 253501 200 -2729.20(-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 -1601.17(-0.61%)
May 11, 2020 264320 264398 260901 261601 437 -3678.83(-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 -5980.25(-2.06%)
Apr 14, 2020 291400 291533 286393 289730 672 +6930.25(+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%)
Apr 01, 2020 265900 267850 261180 261250 892 -10750.00(-3.95%)
Mar 31, 2020 272636 279140 270845 272000 506 -2021.00(-0.74%)
Mar 30, 2020 269410 276000 267020 274021 423 +5895.00(+2.20%)
Mar 27, 2020 267600 276363 265337 268126 500 -7969.00(-2.89%)
Mar 26, 2020 270800 277163 269500 276095 757 +5336.00(+1.97%)
Mar 25, 2020 269200 283325 262710 270759 957 +3669.00(+1.37%)
Mar 24, 2020 255226 268500 254500 267090 1,220 +27090.00(+11.29%)
Mar 23, 2020 249000 250000 239440 240000 1,296 -17346.00(-6.74%)
Mar 20, 2020 265000 265000 251000 257346 1,200 -4344.00(-1.66%)
Mar 19, 2020 251100 264440 250000 261690 1,116 +5390.00(+2.10%)
Mar 18, 2020 266500 270874 251101 256300 1,462 -23948.00(-8.55%)
Mar 17, 2020 275000 280619 268000 280248 1,225 +12248.00(+4.57%)
Mar 16, 2020 260000 283480 260000 268000 722 -21000.00(-7.27%)
Mar 13, 2020 283500 295972 270210 289000 1,000 +17000.00(+6.25%)
Mar 12, 2020 276550 282000 266800 272000 1,861 -20130.00(-6.89%)
Mar 11, 2020 296610 297473 290400 292130 563 -11431.00(-3.77%)
Mar 10, 2020 301950 304199 293500 303561 748 +13556.00(+4.67%)
Mar 09, 2020 293000 298670 290000 290005 1,057 -20889.00(-6.72%)
Mar 06, 2020 307000 311258 304767 310894 400 -4106.00(-1.30%)
Mar 05, 2020 318310 318605 311250 315000 384 -11125.00(-3.41%)
Mar 04, 2020 321000 327246 314607 326125 352 +12211.00(+3.89%)
Mar 03, 2020 322550 327000 310000 313914 427 -10586.00(-3.26%)
Mar 02, 2020 314370 327937 308100 324500 485 +15404.00(+4.98%)
Feb 28, 2020 304200 310337 300750 309096 700 -3523.00(-1.13%)
Feb 27, 2020 319207 322292 312501 312619 549 -11682.00(-3.60%)
Feb 26, 2020 328200 330603 324301 324301 393 -3699.00(-1.13%)
Feb 25, 2020 333195 335000 325900 328000 551 -5190.00(-1.56%)
Feb 24, 2020 334400 336163 330940 333190 739 -10259.00(-2.99%)
Feb 21, 2020 341850 344975 340600 343449 200 +1327.00(+0.39%)
Feb 20, 2020 343750 344642 340965 342122 287 -1878.00(-0.55%)
Feb 19, 2020 340655 344428 340317 344000 258 +4255.00(+1.25%)
Feb 18, 2020 340224 341000 338000 339745 198 -478.91(-0.14%)
Feb 14, 2020 339488 340600 338438 340224 100 +1723.91(+0.51%)
Feb 13, 2020 340310 341048 338500 338500 255 -2500.00(-0.73%)
Feb 12, 2020 341900 343146 340404 341000 210 +220.00(+0.06%)
Feb 11, 2020 342350 342350 340461 340780 151 +419.00(+0.12%)
Feb 10, 2020 340904 341078 338000 340361 180 -539.00(-0.16%)
Feb 07, 2020 342000 342775 340345 340900 100 -3181.00(-0.92%)
Feb 06, 2020 344290 345000 343070 344081 185 +1466.00(+0.43%)
Feb 05, 2020 340400 342910 340359 342615 341 +5194.00(+1.54%)
Feb 04, 2020 339220 340296 337280 337421 220 +2561.00(+0.76%)
Feb 03, 2020 338160 339450 334580 334860 194 -1136.00(-0.34%)
Jan 31, 2020 339855 339855 335120 335996 200 -6004.00(-1.76%)
Jan 30, 2020 334360 342000 334360 342000 227 +5524.00(+1.64%)
Jan 29, 2020 336250 339400 336250 336476 143 +476.00(+0.14%)
Jan 28, 2020 335600 338000 335032 336000 232 +2379.00(+0.71%)
Jan 27, 2020 334450 335450 332000 333621 515 -6578.09(-1.93%)
Jan 24, 2020 342850 343520 339139 340199 200 -4214.91(-1.22%)
Jan 23, 2020 343596 344600 341150 344414 200 -286.00(-0.08%)
Jan 22, 2020 343100 345500 342680 344700 244 +2050.00(+0.60%)
Jan 21, 2020 345000 346700 342185 342650 277 -2320.00(-0.67%)
Jan 17, 2020 345000 347400 344550 344970 200 +465.00(+0.13%)
Jan 16, 2020 343155 345000 342806 344505 204 +1955.00(+0.57%)
Jan 15, 2020 340450 342950 340450 342550 125 +1844.00(+0.54%)
Jan 14, 2020 341101 342500 340490 340706 162 -2149.00(-0.63%)
Jan 13, 2020 340600 342855 339560 342855 205 +2670.00(+0.78%)
Jan 10, 2020 342796 342850 340000 340185 100 -3078.00(-0.90%)
Jan 09, 2020 341100 343263 340800 343263 278 +4075.00(+1.20%)
Jan 08, 2020 339450 341580 338850 339188 192 +287.00(+0.08%)
Jan 07, 2020 340000 340000 338200 338901 279 -1309.00(-0.38%)
Jan 06, 2020 338000 340340 337100 340210 275 +1055.00(+0.31%)
Jan 03, 2020 337755 341040 337755 339155 200 -3106.00(-0.91%)
Jan 02, 2020 341150 342261 340065 342261 408 +2671.00(+0.79%)
Dec 31, 2019 338750 340000 337920 339590 100 +840.00(+0.25%)
Dec 30, 2019 339000 339960 337025 338750 333 -170.00(-0.05%)
Dec 27, 2019 339600 340550 338340 338920 100 -730.00(-0.21%)
Dec 26, 2019 339725 339725 338439 339650 142 +1260.09(+0.37%)
Dec 24, 2019 337920 338390 337649 338390 100 +344.91(+0.10%)
Dec 23, 2019 339000 339850 337632 338045 215 -1805.00(-0.53%)
Dec 20, 2019 340219 341755 338567 339850 300 +2359.00(+0.70%)
Dec 19, 2019 337320 338499 336065 337491 459 -9.00(-0.00%)
Dec 18, 2019 340250 340646 337400 337500 247 -1500.00(-0.44%)
Dec 17, 2019 340807 342250 339000 339000 274 -1380.00(-0.41%)
Dec 16, 2019 339850 341785 339313 340380 324 +2299.91(+0.68%)
Dec 13, 2019 337754 339704 336000 338080 200 -719.91(-0.21%)
Dec 12, 2019 334330 339770 334330 338800 628 +5200.00(+1.56%)
Dec 11, 2019 331424 333900 331424 333600 277 +1480.00(+0.45%)
Dec 10, 2019 331904 333005 330670 332120 462 +216.00(+0.07%)
Dec 09, 2019 333640 334998 331770 331904 189 -1736.00(-0.52%)
Dec 06, 2019 332870 334460 332600 333640 300 +3841.00(+1.16%)
Dec 05, 2019 328200 329799 327500 329799 153 +2298.00(+0.70%)
Dec 04, 2019 326782 328100 326780 327501 173 -38.00(-0.01%)
Dec 03, 2019 327600 328000 324900 327539 200 -3070.00(-0.93%)
Dec 02, 2019 330802 332008 330374 330609 285 +113.91(+0.03%)
Nov 29, 2019 330424 330880 329705 330495 300 -189.72(-0.06%)
Nov 27, 2019 328875 330910 327720 330685 200 +2282.81(+0.70%)
Nov 26, 2019 328301 328794 326780 328402 186 +101.00(+0.03%)
Nov 25, 2019 328000 328900 327521 328301 188 +1339.00(+0.41%)
Nov 22, 2019 325695 326975 325306 326962 100 +1860.00(+0.57%)
Nov 21, 2019 326000 326703 324580 325102 217 -1610.00(-0.49%)
Nov 20, 2019 327600 327770 324200 326712 291 -1889.00(-0.57%)
Nov 19, 2019 329860 329900 328315 328601 251 -624.00(-0.19%)
Nov 18, 2019 330000 330500 327800 329225 248 -180.00(-0.05%)
Nov 15, 2019 329400 330269 328455 329405 300 +103.00(+0.03%)
Nov 14, 2019 329500 329892 327120 329302 166 -100.00(-0.03%)
Nov 13, 2019 329150 330025 328240 329402 183 -1704.00(-0.51%)
Nov 12, 2019 331850 333171 330950 331106 135 +120.00(+0.04%)
Nov 11, 2019 330380 331650 330380 330986 119 -540.00(-0.16%)
Nov 08, 2019 333225 333234 329975 331526 100 -2334.00(-0.70%)
Nov 07, 2019 333720 335000 332600 333860 481 +1005.00(+0.30%)
Nov 06, 2019 331000 333000 330500 332855 379 +1355.00(+0.41%)
Nov 05, 2019 328000 332500 327500 331500 783 +4700.00(+1.44%)
Nov 04, 2019 326850 327867 325523 326800 325 +3400.00(+1.05%)
Nov 01, 2019 320250 324850 320000 323400 500 +4461.00(+1.40%)
Oct 31, 2019 319819 320500 317310 318939 541 -1061.00(-0.33%)
Oct 30, 2019 318735 320015 317490 320000 399 +577.00(+0.18%)
Oct 29, 2019 318200 319772 318000 319423 466 +367.91(+0.12%)
Oct 28, 2019 318000 319923 318000 319055 440 +1560.09(+0.49%)
Oct 25, 2019 315250 318419 315250 317495 300 +2020.00(+0.64%)
Oct 24, 2019 315250 316855 314619 315475 429 -1085.00(-0.34%)
Oct 23, 2019 316000 316560 314398 316560 270 +380.00(+0.12%)
Oct 22, 2019 316300 317867 315888 316180 117 -860.00(-0.27%)
Oct 21, 2019 315275 317133 315275 317040 254 +3770.00(+1.20%)
Oct 18, 2019 312807 314400 312595 313270 100 +70.00(+0.02%)
Oct 17, 2019 313640 314900 312970 313200 151 -650.00(-0.21%)
Oct 16, 2019 312725 314925 312725 313850 208 -400.00(-0.13%)
Oct 15, 2019 311583 315287 311567 314250 343 +2610.00(+0.84%)
Oct 14, 2019 311700 311971 310500 311640 106 -860.00(-0.28%)
Oct 11, 2019 313270 315000 312120 312500 400 +2526.00(+0.81%)
Oct 10, 2019 309700 312120 309540 309974 180 -26.00(-0.01%)
Oct 09, 2019 307660 310815 307133 310000 229 +3461.00(+1.13%)
Oct 08, 2019 309400 309400 306040 306539 368 -4181.00(-1.35%)
Oct 07, 2019 311000 312360 309555 310720 143 -1804.00(-0.58%)
Oct 04, 2019 307887 312524 307887 312524 100 +5274.00(+1.72%)
Oct 03, 2019 304315 307600 302260 307250 567 +2160.00(+0.71%)
Oct 02, 2019 308600 308600 303665 305090 711 -4915.00(-1.59%)
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.