Berkshire Hathaway (NY: BRK-A )

315,789.41 USD +2289.41 (+0.73%)
Streaming Delayed Price Updated: 10:20 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 311450 312970 311390 311832 173 +382.00(+0.12%)
Sep 27, 2019 311880 312325 310055 311450 100 +1200.00(+0.39%)
Sep 26, 2019 311906 311906 309671 310250 332 -1656.00(-0.53%)
Sep 25, 2019 309750 312330 309700 311906 142 +1550.00(+0.50%)
Sep 24, 2019 312000 313423 308885 310356 247 -2869.00(-0.92%)
Sep 23, 2019 311150 313235 309971 313225 195 -475.00(-0.15%)
Sep 20, 2019 315000 315000 311500 313700 300 -1300.00(-0.41%)
Sep 19, 2019 316400 317100 313500 315000 120 -2030.00(-0.64%)
Sep 18, 2019 313950 317030 313950 317030 192 +1286.00(+0.41%)
Sep 17, 2019 315807 316666 313220 315744 150 -63.00(-0.02%)
Sep 16, 2019 318101 318101 315345 315807 142 -5043.00(-1.57%)
Sep 13, 2019 319000 321833 318400 320850 300 +3668.00(+1.16%)
Sep 12, 2019 316960 319200 316675 317182 485 +952.00(+0.30%)
Sep 11, 2019 312250 316500 311575 316230 423 +4279.94(+1.37%)
Sep 10, 2019 311100 312300 309400 311950 265 +2249.00(+0.73%)
Sep 09, 2019 308799 311626 308799 309701 241 +2441.06(+0.79%)
Sep 06, 2019 307250 307775 306000 307260 100 +1194.00(+0.39%)
Sep 05, 2019 306000 309200 306000 306066 223 +2766.00(+0.91%)
Sep 04, 2019 304200 304419 302500 303300 100 +1944.00(+0.65%)
Sep 03, 2019 302200 302920 300731 301356 211 -1722.00(-0.57%)
Aug 30, 2019 306750 306829 303078 303078 200 -1961.94(-0.64%)
Aug 29, 2019 303400 305975 303100 305040 251 +4049.94(+1.35%)
Aug 28, 2019 297955 301300 297387 300990 166 +2570.00(+0.86%)
Aug 27, 2019 300821 302000 298000 298420 167 -2479.00(-0.82%)
Aug 26, 2019 298100 300899 297540 300899 230 +3977.00(+1.34%)
Aug 23, 2019 300200 301200 295405 296922 500 -5338.00(-1.77%)
Aug 22, 2019 300000 302802 300000 302260 277 +2955.00(+0.99%)
Aug 21, 2019 298700 300100 298567 299305 274 +1800.00(+0.61%)
Aug 20, 2019 300700 301045 297505 297505 144 -3909.00(-1.30%)
Aug 19, 2019 305000 305000 301055 301414 188 +859.00(+0.29%)
Aug 16, 2019 300260 301743 298687 300555 100 +2488.09(+0.83%)
Aug 15, 2019 296600 299500 296076 298067 193 +3066.91(+1.04%)
Aug 14, 2019 296100 296850 295000 295000 237 -4510.00(-1.51%)
Aug 13, 2019 297799 302828 297250 299510 216 +1995.00(+0.67%)
Aug 12, 2019 297850 300673 297000 297515 105 -2920.00(-0.97%)
Aug 09, 2019 301000 301910 298110 300435 200 -1470.00(-0.49%)
Aug 08, 2019 300000 302409 298700 301905 228 +2722.75(+0.91%)
Aug 07, 2019 298000 300196 294511 299182 299 -3142.75(-1.04%)
Aug 06, 2019 300000 316000 298255 302325 289 +4540.00(+1.52%)
Aug 05, 2019 300150 302490 297500 297785 509 -8215.00(-2.68%)
Aug 02, 2019 304170 306960 300132 306000 200 +2340.00(+0.77%)
Aug 01, 2019 310250 311000 303200 303660 270 -5006.00(-1.62%)
Jul 31, 2019 312000 314390 308666 308666 174 -3764.00(-1.20%)
Jul 30, 2019 311650 312822 310805 312430 202 -1099.00(-0.35%)
Jul 29, 2019 314833 314833 312977 313529 182 -1471.00(-0.47%)
Jul 26, 2019 310977 315000 310274 315000 200 +4250.00(+1.37%)
Jul 25, 2019 312000 312290 309980 310750 202 -1250.00(-0.40%)
Jul 24, 2019 308750 312000 308675 312000 203 +2660.00(+0.86%)
Jul 23, 2019 309110 309850 307600 309340 330 +2205.00(+0.72%)
Jul 22, 2019 308500 309500 306623 307135 348 -2082.50(-0.67%)
Jul 19, 2019 312600 312875 309200 309218 200 -2785.50(-0.89%)
Jul 18, 2019 310770 313595 310770 312003 554 +403.00(+0.13%)
Jul 17, 2019 318325 318500 311115 311600 460 -7673.00(-2.40%)
Jul 16, 2019 321574 322300 319250 319273 205 -1027.00(-0.32%)
Jul 15, 2019 321108 321500 319455 320300 143 -793.00(-0.25%)
Jul 12, 2019 319750 321093 318832 321093 100 +1256.00(+0.39%)
Jul 11, 2019 320905 321883 319453 319837 396 -754.00(-0.24%)
Jul 10, 2019 323000 324711 320591 320591 212 -1609.00(-0.50%)
Jul 09, 2019 321000 322347 319500 322200 128 -251.00(-0.08%)
Jul 08, 2019 321400 323567 320974 322451 129 -698.00(-0.22%)
Jul 05, 2019 322600 323642 320918 323149 100 +249.00(+0.08%)
Jul 03, 2019 321815 322900 319120 322900 100 +1385.00(+0.43%)
Jul 02, 2019 320600 323250 320413 321515 188 -376.00(-0.12%)
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.