Skip to main content

Berkshire Hathaway (NY: BRK-A )

629,124.88 -485.12 (-0.08%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 248000 248467 246520 248440 889 +339.00(+0.14%)
May 30, 2017 249010 249010 247025 248101 342 -439.00(-0.18%)
May 26, 2017 247730 248820 247690 248540 247 +690.00(+0.28%)
May 25, 2017 248120 248620 247110 247850 190 +371.00(+0.15%)
May 24, 2017 248501 248501 246910 247479 400 -642.00(-0.26%)
May 23, 2017 248100 248690 247390 248121 327 +301.00(+0.12%)
May 22, 2017 247500 248270 246200 247820 482 +2910.00(+1.19%)
May 19, 2017 243355 246220 242841 244910 254 +2400.00(+0.99%)
May 18, 2017 243000 244450 242180 242510 288 -600.00(-0.25%)
May 17, 2017 244500 244680 242500 243110 471 -2591.00(-1.05%)
May 16, 2017 246450 246450 245200 245701 147 -99.00(-0.04%)
May 15, 2017 246200 246277 245371 245800 273 +580.00(+0.24%)
May 12, 2017 244725 245590 244146 245220 196 -20.00(-0.01%)
May 11, 2017 245770 245770 243770 245240 234 -610.00(-0.25%)
May 10, 2017 245800 245850 245100 245850 362 -150.00(-0.06%)
May 09, 2017 247750 247940 245000 246000 371 -1160.00(-0.47%)
May 08, 2017 250000 250000 246401 247160 347 -2840.00(-1.14%)
May 05, 2017 250530 250530 249100 250000 351 +460.00(+0.18%)
May 04, 2017 251200 252000 249400 249540 286 -460.00(-0.18%)
May 03, 2017 248900 250825 248900 250000 214 +990.00(+0.40%)
May 02, 2017 248900 249460 248000 249010 220 +740.00(+0.30%)
May 01, 2017 248460 249420 248000 248270 180 +490.00(+0.20%)
Apr 28, 2017 249500 249500 246750 247780 251 -2170.00(-0.87%)
Apr 27, 2017 251460 251600 248475 249950 257 -1401.00(-0.56%)
Apr 26, 2017 251231 253390 250920 251351 263 +120.00(+0.05%)
Apr 25, 2017 250125 252000 250125 251231 362 +2381.00(+0.96%)
Apr 24, 2017 248999 249000 246880 248850 179 +3300.00(+1.34%)
Apr 21, 2017 247850 247850 245060 245550 183 -1650.00(-0.67%)
Apr 20, 2017 244701 247950 244701 247200 173 +3153.00(+1.29%)
Apr 19, 2017 246050 246684 243600 244047 256 -1703.00(-0.69%)
Apr 18, 2017 246340 246400 245000 245750 135 -950.00(-0.39%)
Apr 17, 2017 245860 247026 244416 246700 244 +1700.00(+0.69%)
Apr 13, 2017 247380 248140 245000 245000 236 -2930.00(-1.18%)
Apr 12, 2017 248200 248400 247341 247930 182 -671.00(-0.27%)
Apr 11, 2017 248947 249720 247875 248601 305 -1798.00(-0.72%)
Apr 10, 2017 249560 250930 249360 250399 319 +934.00(+0.37%)
Apr 07, 2017 248998 250382 248370 249465 176 -825.00(-0.33%)
Apr 06, 2017 249099 250463 248000 250290 146 +1390.00(+0.56%)
Apr 05, 2017 251400 252424 248900 248900 318 -1650.00(-0.66%)
Apr 04, 2017 250000 250696 249324 250550 386 -50.00(-0.02%)
Apr 03, 2017 250121 250600 248523 250600 219 +750.00(+0.30%)
Mar 31, 2017 251500 251620 249850 249850 295 -1950.00(-0.77%)
Mar 30, 2017 249500 251831 249040 251800 287 +2039.00(+0.82%)
Mar 29, 2017 252420 252420 249761 249761 276 -2759.00(-1.09%)
Mar 28, 2017 251300 253000 249660 252520 411 +1639.00(+0.65%)
Mar 27, 2017 250100 251270 248810 250881 520 -1420.00(-0.56%)
Mar 24, 2017 255440 255440 252100 252301 275 -2401.00(-0.94%)
Mar 23, 2017 254120 257020 253900 254702 261 +822.00(+0.32%)
Mar 22, 2017 253200 254900 252400 253880 245 +229.00(+0.09%)
Mar 21, 2017 257900 258300 253651 253651 392 -4349.00(-1.69%)
Mar 20, 2017 258650 259270 257598 258000 190 -952.00(-0.37%)
Mar 17, 2017 260320 260475 258610 258952 377 -1967.00(-0.75%)
Mar 16, 2017 262910 263050 260600 260919 303 -868.00(-0.33%)
Mar 15, 2017 262000 262500 260606 261787 692 -113.00(-0.04%)
Mar 14, 2017 262880 263100 261390 261900 408 -1090.00(-0.41%)
Mar 13, 2017 262880 263340 262040 262990 295 +499.00(+0.19%)
Mar 10, 2017 263500 263800 261660 262491 552 -375.00(-0.14%)
Mar 09, 2017 263480 263620 262380 262866 314 +516.00(+0.20%)
Mar 08, 2017 263900 263900 262280 262350 267 -510.00(-0.19%)
Mar 07, 2017 263100 263560 262500 262860 213 +60.00(+0.02%)
Mar 06, 2017 263151 263760 261500 262800 197 -360.00(-0.14%)
Mar 03, 2017 263780 264690 262700 263160 256 -440.00(-0.17%)
Mar 02, 2017 266390 266445 263260 263600 387 -2413.00(-0.91%)
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.