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

Berkshire Hathaway (NY: BRK-A )

606,920.00 -4640.00 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 583773 585140 578020 578020 9,747 -6660.00(-1.14%)
Jan 30, 2024 577853 584765 575246 584680 9,756 +5880.00(+1.02%)
Jan 29, 2024 582248 585349 572375 578800 13,846 -3500.00(-0.60%)
Jan 26, 2024 577154 582896 574800 582300 10,043 +6089.00(+1.06%)
Jan 25, 2024 576436 577252 571800 576211 9,345 +5234.00(+0.92%)
Jan 24, 2024 565053 572728 564000 570977 9,560 +6844.00(+1.21%)
Jan 23, 2024 558555 564810 557245 564133 8,648 +5817.00(+1.04%)
Jan 22, 2024 557031 560960 555730 558316 11,602 +1606.00(+0.29%)
Jan 19, 2024 549450 558685 547750 556710 8,834 +7233.00(+1.32%)
Jan 18, 2024 546102 549850 543375 549477 7,819 +4227.00(+0.78%)
Jan 17, 2024 545846 549845 543236 545250 8,360 -2270.00(-0.41%)
Jan 16, 2024 551287 551713 546077 547520 11,874 -4280.00(-0.78%)
Jan 12, 2024 556150 556975 550000 551800 8,120 +105.00(+0.02%)
Jan 11, 2024 557552 558534 550000 551695 8,289 -5895.00(-1.06%)
Jan 10, 2024 556223 560985 555000 557590 7,971 +1090.00(+0.20%)
Jan 09, 2024 558396 559315 553270 556500 7,843 -2280.00(-0.41%)
Jan 08, 2024 558068 558830 552240 558780 10,874 +4480.00(+0.81%)
Jan 05, 2024 555300 555684 549896 554300 8,105 +2750.00(+0.50%)
Jan 04, 2024 557707 560400 551100 551550 9,061 -4500.00(-0.81%)
Jan 03, 2024 549272 557900 547143 556050 9,530 +6263.00(+1.14%)
Jan 02, 2024 539496 550500 539496 549787 12,027 +7162.00(+1.32%)
Dec 29, 2023 543924 545173 540100 542625 8,111 -2375.00(-0.44%)
Dec 28, 2023 543682 548889 540005 545000 7,384 +1250.00(+0.23%)
Dec 27, 2023 543003 545187 540226 543750 7,623 +115.00(+0.02%)
Dec 26, 2023 541225 546000 540786 543635 10,891 +1035.00(+0.19%)
Dec 22, 2023 543209 546100 540177 542600 7,844 +1600.00(+0.30%)
Dec 21, 2023 545138 547495 538260 541000 7,700 -2740.00(-0.50%)
Dec 20, 2023 553885 556000 543000 543740 8,147 -10910.00(-1.97%)
Dec 19, 2023 552722 556367 549720 554650 7,500 +3468.00(+0.63%)
Dec 18, 2023 546524 555375 546510 551182 10,465 +6704.00(+1.23%)
Dec 15, 2023 547249 550780 538512 544478 8,428 -5282.00(-0.96%)
Dec 14, 2023 558014 560513 546540 549760 8,108 -6040.00(-1.09%)
Dec 13, 2023 551682 556730 549373 555800 7,807 +6560.00(+1.19%)
Dec 12, 2023 545954 554000 545797 549240 7,867 +2333.00(+0.43%)
Dec 11, 2023 540632 550000 535881 546907 10,388 +6907.00(+1.28%)
Dec 08, 2023 538004 542144 534914 540000 7,636 +2220.00(+0.41%)
Dec 07, 2023 536072 538820 533700 537780 6,955 +2560.00(+0.48%)
Dec 06, 2023 542181 544350 535220 535220 7,518 -4030.00(-0.75%)
Dec 05, 2023 539845 545980 535140 539250 7,498 -3145.00(-0.58%)
Dec 04, 2023 541161 543114 537000 542395 10,132 -19.00(-0.00%)
Dec 01, 2023 545956 547067 538805 542414 8,892 -3486.00(-0.64%)
Nov 30, 2023 544762 546796 543600 545900 7,416 +1995.00(+0.37%)
Nov 29, 2023 546952 548750 543615 543905 7,582 -2964.00(-0.54%)
Nov 28, 2023 547930 549189 545882 546869 6,926 -576.00(-0.11%)
Nov 27, 2023 549505 553258 545425 547445 9,911 -2055.00(-0.37%)
Nov 24, 2023 549943 550995 547900 549500 7,714 -20.00(-0.00%)
Nov 22, 2023 549224 550843 546403 549520 7,271 +1895.00(+0.35%)
Nov 21, 2023 546992 550664 545180 547625 7,220 -211.00(-0.04%)
Nov 20, 2023 544468 550764 542867 547836 9,921 +3646.00(+0.67%)
Nov 17, 2023 547922 550000 542850 544190 8,006 -2445.00(-0.45%)
Nov 16, 2023 543156 548200 539766 546635 7,320 +4135.00(+0.76%)
Nov 15, 2023 538344 543615 536701 542500 7,624 +5100.00(+0.95%)
Nov 14, 2023 535813 540000 532756 537400 7,233 +6112.00(+1.15%)
Nov 13, 2023 533683 537354 528925 531288 9,418 -598.00(-0.11%)
Nov 10, 2023 531935 535944 527926 531886 7,750 +3661.00(+0.69%)
Nov 09, 2023 528812 531125 526310 528225 7,077 +1565.00(+0.30%)
Nov 08, 2023 525820 528000 523050 526660 7,252 +1380.00(+0.26%)
Nov 07, 2023 525816 528200 522475 525280 7,315 -1170.00(-0.22%)
Nov 06, 2023 538674 541143 522208 526450 11,219 -7365.00(-1.38%)
Nov 03, 2023 533032 537565 531024 533815 8,005 +3475.00(+0.66%)
Nov 02, 2023 527362 530800 523701 530340 7,147 +6591.00(+1.26%)
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.