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 (%)
Feb 28, 2018 316100 317410 310250 310250 314 -4095.00(-1.30%)
Feb 27, 2018 318150 319500 314345 314345 574 -1781.00(-0.56%)
Feb 26, 2018 311240 316520 308455 316126 839 +12106.00(+3.98%)
Feb 23, 2018 301860 306400 301425 304020 391 +2616.00(+0.87%)
Feb 22, 2018 300345 301404 315 -126.00(-0.04%)
Feb 21, 2018 304470 307770 301240 301530 230 -3374.00(-1.11%)
Feb 20, 2018 305400 306410 303660 304904 232 -1096.00(-0.36%)
Feb 16, 2018 306000 306000 306000 0 +1.00(+0.00%)
Feb 15, 2018 303580 305999 302850 305999 256 +4994.00(+1.66%)
Feb 14, 2018 295960 301180 294458 301005 183 +3505.00(+1.18%)
Feb 13, 2018 296400 298508 294500 297500 308 -1440.00(-0.48%)
Feb 12, 2018 298100 301020 295000 298940 428 +4800.00(+1.63%)
Feb 09, 2018 293859 296296 285250 294140 907 +6140.00(+2.13%)
Feb 08, 2018 301190 301190 288000 288000 645 -13000.00(-4.32%)
Feb 07, 2018 304200 306710 301000 301000 524 -2000.00(-0.66%)
Feb 06, 2018 293150 303431 288540 303000 1,177 +2869.00(+0.96%)
Feb 05, 2018 308500 311850 295000 300131 1,023 -14209.00(-4.52%)
Feb 02, 2018 324351 324380 312030 314340 644 -11560.00(-3.55%)
Feb 01, 2018 322300 326110 322000 325900 442 +2525.00(+0.78%)
Jan 31, 2018 323000 323500 321010 323375 586 +375.00(+0.12%)
Jan 30, 2018 322480 323500 322155 323000 862 -500.00(-0.15%)
Jan 29, 2018 325650 326350 322910 323500 195 -2415.00(-0.74%)
Jan 26, 2018 323100 325915 323100 325915 370 +3065.00(+0.95%)
Jan 25, 2018 324600 324600 321520 322850 164 -630.00(-0.19%)
Jan 24, 2018 323551 325230 322000 323480 333 +595.00(+0.18%)
Jan 23, 2018 324500 324619 319392 322885 380 -1179.00(-0.36%)
Jan 22, 2018 320130 324064 320085 324064 372 +3826.00(+1.19%)
Jan 19, 2018 320800 321000 318191 320238 435 +238.00(+0.07%)
Jan 18, 2018 324300 324300 319620 320000 617 -1469.00(-0.46%)
Jan 17, 2018 317800 323630 315561 321469 292 +6208.00(+1.97%)
Jan 16, 2018 319620 320945 313980 315261 540 +36.00(+0.01%)
Jan 12, 2018 315225 315225 315225 0 +5275.00(+1.70%)
Jan 11, 2018 309000 310760 308800 309950 433 +1600.00(+0.52%)
Jan 10, 2018 304625 308600 303930 308350 353 +3850.00(+1.26%)
Jan 09, 2018 305784 306280 303880 304500 625 +320.00(+0.11%)
Jan 08, 2018 299500 304530 299500 304180 475 +2655.00(+0.88%)
Jan 05, 2018 302200 302430 297900 301525 308 +1009.00(+0.34%)
Jan 04, 2018 300450 302980 300000 300516 534 +611.00(+0.20%)
Jan 03, 2018 296200 299920 295801 299905 187 +4150.00(+1.40%)
Jan 02, 2018 297400 298000 294000 295755 343 -1845.00(-0.62%)
Dec 29, 2017 297600 297600 297600 0 -1610.00(-0.54%)
Dec 28, 2017 298611 299910 298200 299210 217 +1090.00(+0.37%)
Dec 27, 2017 296020 298120 296000 298120 143 +1750.00(+0.59%)
Dec 26, 2017 296400 297800 296000 296370 126 -30.00(-0.01%)
Dec 22, 2017 298650 298829 295710 296400 171 -1800.00(-0.60%)
Dec 21, 2017 297560 299200 297260 298200 174 +1700.00(+0.57%)
Dec 20, 2017 298600 299990 296260 296500 376 -492.00(-0.17%)
Dec 19, 2017 301000 301000 296740 296992 376 -2368.00(-0.79%)
Dec 18, 2017 298150 300300 298150 299360 439 +3080.00(+1.04%)
Dec 15, 2017 297080 298880 296080 296280 494 +465.00(+0.16%)
Dec 14, 2017 296750 297000 294000 295815 189 -365.00(-0.12%)
Dec 13, 2017 298180 299320 296026 296180 253 -2450.00(-0.82%)
Dec 12, 2017 296500 299790 296000 298630 357 +3150.00(+1.07%)
Dec 11, 2017 295021 295480 293100 295480 374 +1095.00(+0.37%)
Dec 08, 2017 295320 295560 292910 294385 188 +285.00(+0.10%)
Dec 07, 2017 294000 295000 292580 294100 133 -46.00(-0.02%)
Dec 06, 2017 293581 295130 292300 294146 207 +41.00(+0.01%)
Dec 05, 2017 297000 297000 293320 294105 446 -1385.00(-0.47%)
Dec 04, 2017 299080 291000 295490 567 +4490.00(+1.54%)
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.