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 (%)
Aug 31, 2022 431745 433325 421308 421308 2,463 -8392.00(-1.95%)
Aug 30, 2022 436039 436594 428122 429700 2,191 -3600.00(-0.83%)
Aug 29, 2022 435064 435803 429487 433300 3,165 -2901.00(-0.67%)
Aug 26, 2022 448972 450868 435770 436201 2,536 -11799.00(-2.63%)
Aug 25, 2022 444694 448000 440222 448000 2,178 +5790.00(+1.31%)
Aug 24, 2022 436625 442318 435010 442210 2,175 +6480.00(+1.49%)
Aug 23, 2022 436408 438274 432739 435730 2,210 +2080.00(+0.48%)
Aug 22, 2022 444239 444239 432452 433650 3,606 -13505.00(-3.02%)
Aug 19, 2022 457004 457004 446512 447155 2,660 -10245.00(-2.24%)
Aug 18, 2022 458178 458178 453347 457400 2,162 +122.00(+0.03%)
Aug 17, 2022 459959 461269 454105 457278 2,522 -4022.00(-0.87%)
Aug 16, 2022 459224 459255 456000 461300 2,740 +6130.00(+1.35%)
Aug 15, 2022 450929 456992 446866 455170 3,065 +2473.00(+0.55%)
Aug 12, 2022 448193 453059 448193 452697 2,359 +7395.00(+1.66%)
Aug 11, 2022 448839 448869 444701 445302 2,340 +2502.00(+0.57%)
Aug 10, 2022 445300 446904 441500 442800 2,310 +2742.00(+0.62%)
Aug 09, 2022 441378 447370 438665 440058 2,237 +891.00(+0.20%)
Aug 08, 2022 445259 450000 439010 439167 3,130 -362.00(-0.08%)
Aug 05, 2022 438635 443384 436510 439529 2,262 -2620.00(-0.59%)
Aug 04, 2022 444294 445200 440875 442149 2,596 -1301.00(-0.29%)
Aug 03, 2022 443964 444851 437005 443450 2,567 +4270.00(+0.97%)
Aug 02, 2022 445734 445734 438650 439180 2,271 -5470.00(-1.23%)
Aug 01, 2022 451989 451989 443000 444650 3,447 -7050.00(-1.56%)
Jul 29, 2022 446035 453985 443617 451700 2,893 +9700.00(+2.19%)
Jul 28, 2022 436772 442000 430815 442000 2,189 +5900.00(+1.35%)
Jul 27, 2022 431500 437783 429290 436100 1,940 +7456.00(+1.74%)
Jul 26, 2022 431962 433733 427415 428644 1,928 -3935.00(-0.91%)
Jul 25, 2022 432249 434030 428185 432579 2,530 +3017.00(+0.70%)
Jul 22, 2022 434424 434808 425911 429562 1,990 -1338.00(-0.31%)
Jul 21, 2022 432039 432789 423600 430900 2,266 +1700.00(+0.40%)
Jul 20, 2022 425260 430059 425260 429200 2,209 +4090.00(+0.96%)
Jul 19, 2022 421539 426598 417309 425110 2,161 +10660.00(+2.57%)
Jul 18, 2022 423459 423624 412864 414450 2,771 -3899.00(-0.93%)
Jul 15, 2022 416157 420500 414694 418349 1,651 +5749.00(+1.39%)
Jul 14, 2022 412499 413500 407734 412600 1,994 -4650.00(-1.11%)
Jul 13, 2022 413910 420795 411385 417250 1,796 +801.00(+0.19%)
Jul 12, 2022 415405 423700 415405 416449 1,674 -1451.00(-0.35%)
Jul 11, 2022 420824 422550 417250 417900 2,522 -3900.00(-0.92%)
Jul 08, 2022 421258 424200 421258 421800 2,022 +2600.00(+0.62%)
Jul 07, 2022 416843 419825 415832 419200 1,955 +5052.00(+1.22%)
Jul 06, 2022 415539 416500 409661 414148 1,711 +304.00(+0.07%)
Jul 05, 2022 414924 414924 407993 413844 2,562 -2006.00(-0.48%)
Jul 01, 2022 407700 417869 407700 415850 1,718 +6900.00(+1.69%)
Jun 30, 2022 407634 412869 403567 408950 1,691 -2100.00(-0.51%)
Jun 29, 2022 415239 415239 410000 411050 1,629 -1120.00(-0.27%)
Jun 28, 2022 421977 423728 411287 412170 1,878 -5530.00(-1.32%)
Jun 27, 2022 423279 424085 416750 417700 2,403 +299.00(+0.07%)
Jun 24, 2022 405489 419859 402550 417401 2,121 +15101.00(+3.75%)
Jun 23, 2022 406413 408499 396500 402300 2,570 -3349.00(-0.83%)
Jun 22, 2022 402568 410483 400741 405649 1,871 -2151.00(-0.53%)
Jun 21, 2022 412749 412749 405700 407800 2,709 +4650.00(+1.15%)
Jun 17, 2022 406209 406209 399022 403150 2,233 -821.00(-0.20%)
Jun 16, 2022 413375 413375 400669 403971 2,813 -14629.00(-3.49%)
Jun 15, 2022 423688 426715 411427 418600 2,191 +3100.00(+0.75%)
Jun 14, 2022 421651 428220 414200 415500 2,308 -8200.00(-1.94%)
Jun 13, 2022 432489 433869 422438 423700 3,205 -16080.00(-3.66%)
Jun 10, 2022 448000 448500 439005 439780 2,682 -12480.00(-2.76%)
Jun 09, 2022 464275 464275 451757 452260 2,025 -11040.00(-2.38%)
Jun 08, 2022 472090 472090 462301 463300 2,059 -8200.00(-1.74%)
Jun 07, 2022 467650 471500 464551 471500 1,808 +3100.00(+0.66%)
Jun 06, 2022 472900 473900 467632 468400 2,003 +750.00(+0.16%)
Jun 03, 2022 469925 471789 465850 467650 1,949 -5060.00(-1.07%)
Jun 02, 2022 472134 472886 463312 472710 2,056 +3090.00(+0.66%)
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.