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

Berkshire Hathaway (NY: BRK-A )

611,244.00 +7100.00 (+1.18%)
Official Closing Price Updated: 4:01 PM EDT, Apr 19, 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 (%)
May 31, 2019 298000 299339 296800 297060 200 -3817.00(-1.27%)
May 30, 2019 300025 301662 300025 300877 188 +1017.00(+0.34%)
May 29, 2019 300100 300810 298070 299860 386 -1190.00(-0.40%)
May 28, 2019 304350 304500 301000 301050 258 -1950.00(-0.64%)
May 24, 2019 304540 305000 302850 303000 100 -1115.00(-0.37%)
May 23, 2019 303000 304200 300593 304115 420 -185.00(-0.06%)
May 22, 2019 305234 306355 304188 304300 122 -1925.00(-0.63%)
May 21, 2019 306000 307481 305400 306225 164 +863.00(+0.28%)
May 20, 2019 305100 305975 304138 305362 112 -993.00(-0.32%)
May 17, 2019 305450 309023 305150 306355 100 -1581.00(-0.51%)
May 16, 2019 308000 311000 307690 307936 161 +2356.00(+0.77%)
May 15, 2019 306000 307595 303475 305580 234 -1270.00(-0.41%)
May 14, 2019 310100 312081 306666 306850 308 -1510.00(-0.49%)
May 13, 2019 309750 311000 308360 308360 494 -7140.00(-2.26%)
May 10, 2019 310850 315910 308601 315500 400 +1100.00(+0.35%)
May 09, 2019 313500 314890 308325 314400 415 -350.00(-0.11%)
May 08, 2019 314900 324000 312500 314750 412 -370.00(-0.12%)
May 07, 2019 316400 317755 312000 315120 657 -4880.00(-1.52%)
May 06, 2019 322250 322250 317390 320000 609 -7766.00(-2.37%)
May 03, 2019 326000 328555 325385 327766 200 +3552.00(+1.10%)
May 02, 2019 325000 326557 322861 324214 200 -1686.00(-0.52%)
May 01, 2019 325700 328013 324926 325900 272 +820.00(+0.25%)
Apr 30, 2019 325000 325615 322294 325080 204 +159.00(+0.05%)
Apr 29, 2019 322000 325845 322000 324921 396 +3921.00(+1.22%)
Apr 26, 2019 318505 321494 318420 321000 300 +2500.00(+0.78%)
Apr 25, 2019 314900 319015 314295 318500 261 +2500.00(+0.79%)
Apr 24, 2019 317025 317703 315561 316000 230 -1684.00(-0.53%)
Apr 23, 2019 313865 317730 313756 317684 153 +3584.00(+1.14%)
Apr 22, 2019 313800 315310 313460 314100 103 -1230.00(-0.39%)
Apr 18, 2019 316620 317003 314610 315330 100 -710.00(-0.22%)
Apr 17, 2019 318000 318519 314694 316040 127 -1460.00(-0.46%)
Apr 16, 2019 315000 317500 315000 317500 140 +3000.00(+0.95%)
Apr 15, 2019 315000 315345 311570 314500 182 +250.00(+0.08%)
Apr 12, 2019 311000 317226 311000 314250 200 +4375.00(+1.41%)
Apr 11, 2019 308074 310500 306899 309875 183 +2875.00(+0.94%)
Apr 10, 2019 307700 307700 305600 307000 180 -380.00(-0.12%)
Apr 09, 2019 306820 307380 305600 307380 123 -81.00(-0.03%)
Apr 08, 2019 307674 308598 306185 307461 128 -315.00(-0.10%)
Apr 05, 2019 305495 308375 305495 307776 300 +1315.00(+0.43%)
Apr 04, 2019 305250 307385 305100 306461 266 +711.00(+0.23%)
Apr 03, 2019 308000 308240 304600 305750 201 -250.00(-0.08%)
Apr 02, 2019 307000 307900 305417 306000 248 -1800.00(-0.58%)
Apr 01, 2019 302800 307930 302800 307800 361 +6585.00(+2.19%)
Mar 29, 2019 302500 302579 300152 301215 400 -35.00(-0.01%)
Mar 28, 2019 300050 301250 298400 301250 203 +1486.00(+0.50%)
Mar 27, 2019 300851 301481 297900 299764 259 -1197.00(-0.40%)
Mar 26, 2019 301425 302018 298500 300961 210 +1581.00(+0.53%)
Mar 25, 2019 301227 303410 297900 299380 320 -1845.00(-0.61%)
Mar 22, 2019 305940 305940 300718 301225 300 -5895.00(-1.92%)
Mar 21, 2019 304000 307120 303390 307120 169 +1615.00(+0.53%)
Mar 20, 2019 307900 307922 304850 305505 217 -2395.00(-0.78%)
Mar 19, 2019 311100 311299 307100 307900 237 -2096.00(-0.68%)
Mar 18, 2019 308140 310394 308140 309996 256 +2746.00(+0.89%)
Mar 15, 2019 306440 309171 306000 307250 300 +1900.00(+0.62%)
Mar 14, 2019 305360 306555 304300 305350 144 -950.00(-0.31%)
Mar 13, 2019 304500 308026 304355 306300 357 +2065.00(+0.68%)
Mar 12, 2019 304200 305540 303725 304235 243 +956.00(+0.32%)
Mar 11, 2019 300000 303451 300000 303279 203 +4279.00(+1.43%)
Mar 08, 2019 297000 299161 295900 299000 200 -50.00(-0.02%)
Mar 07, 2019 300800 301000 297500 299050 269 -2325.00(-0.77%)
Mar 06, 2019 302300 303548 301200 301375 141 -1225.00(-0.40%)
Mar 05, 2019 302825 303100 301300 302600 179 -800.00(-0.26%)
Mar 04, 2019 304900 307315 301200 303400 293 -1460.00(-0.48%)
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.