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

Berkshire Hathaway (NY: BRK-A )

602,593.88 -1906.12 (-0.32%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 16, 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, 2018 291000 291700 287200 287200 410 -4800.00(-1.64%)
May 30, 2018 288500 293116 288300 292000 584 +6000.00(+2.10%)
May 29, 2018 289700 289700 283600 286000 883 -4886.00(-1.68%)
May 25, 2018 290886 290886 290886 0 -964.00(-0.33%)
May 24, 2018 293980 294110 291222 291850 194 -2550.00(-0.87%)
May 23, 2018 296500 296580 292647 294400 284 -2591.00(-0.87%)
May 22, 2018 297300 298300 296006 296991 171 +371.00(+0.13%)
May 21, 2018 296200 297775 295745 296620 218 +2240.00(+0.76%)
May 18, 2018 296440 296440 293965 294380 171 -2060.00(-0.69%)
May 17, 2018 296750 296840 295000 296440 130 +140.00(+0.05%)
May 16, 2018 295700 297580 295000 296300 111 +100.00(+0.03%)
May 15, 2018 297555 298155 294420 296200 211 -2000.00(-0.67%)
May 14, 2018 300000 300730 298100 298200 166 -570.00(-0.19%)
May 11, 2018 300300 303530 298360 298770 281 -2860.00(-0.95%)
May 10, 2018 300140 301630 298635 301630 253 +1639.00(+0.55%)
May 09, 2018 295000 300000 294950 299991 212 +4291.00(+1.45%)
May 08, 2018 295560 295770 292240 295700 268 +100.00(+0.03%)
May 07, 2018 294720 297500 293700 295600 253 +3000.00(+1.03%)
May 04, 2018 288200 294349 280428 292600 673 +5549.00(+1.93%)
May 03, 2018 289171 289171 284850 287051 496 -3399.00(-1.17%)
May 02, 2018 291850 292400 289750 290450 306 -2280.00(-0.78%)
May 01, 2018 291150 292730 289170 292730 393 +2080.00(+0.72%)
Apr 30, 2018 296900 297240 290650 290650 319 -5345.00(-1.81%)
Apr 27, 2018 295850 296455 293980 295995 138 +226.00(+0.08%)
Apr 26, 2018 296750 296760 294400 295769 115 +490.00(+0.17%)
Apr 25, 2018 294660 296010 291995 295279 239 -455.00(-0.15%)
Apr 24, 2018 299600 300750 293000 295734 281 -3087.00(-1.03%)
Apr 23, 2018 300998 301420 298000 298821 183 -1319.00(-0.44%)
Apr 20, 2018 301680 301680 298450 300140 139 -160.00(-0.05%)
Apr 19, 2018 300000 302000 298990 300300 142 +1095.00(+0.37%)
Apr 18, 2018 300170 301300 299130 299205 135 +504.00(+0.17%)
Apr 17, 2018 299499 300950 298590 298701 209 +1520.00(+0.51%)
Apr 16, 2018 297949 299892 296600 297181 241 +1290.00(+0.44%)
Apr 13, 2018 299200 299960 294300 295891 210 -1130.00(-0.38%)
Apr 12, 2018 295320 299370 295000 297021 250 +3772.00(+1.29%)
Apr 11, 2018 295250 295500 292690 293249 209 -3307.00(-1.12%)
Apr 10, 2018 296760 299500 296300 296556 309 +3885.00(+1.33%)
Apr 09, 2018 296150 298000 292560 292671 261 -1329.00(-0.45%)
Apr 06, 2018 298810 299750 290990 294000 364 -7750.00(-2.57%)
Apr 05, 2018 301410 304200 300500 301750 427 +1900.00(+0.63%)
Apr 04, 2018 291100 300900 291100 299850 357 +3000.00(+1.01%)
Apr 03, 2018 295480 297325 291885 296850 176 +3440.00(+1.17%)
Apr 02, 2018 298620 299100 288740 293410 463 -5690.00(-1.90%)
Mar 29, 2018 299100 299100 299100 0 +4059.00(+1.38%)
Mar 28, 2018 296400 298145 291640 295041 281 +391.00(+0.13%)
Mar 27, 2018 301000 302590 292380 294650 301 -4850.00(-1.62%)
Mar 26, 2018 295500 299925 293455 299500 426 +10745.00(+3.72%)
Mar 23, 2018 297440 298389 288450 288755 513 -8194.00(-2.76%)
Mar 22, 2018 304730 304730 295950 296949 640 -10651.00(-3.46%)
Mar 21, 2018 308950 310720 306020 307600 273 +500.00(+0.16%)
Mar 20, 2018 307501 308210 305810 307100 180 +1120.00(+0.37%)
Mar 19, 2018 310400 310513 304100 305980 271 -4650.00(-1.50%)
Mar 16, 2018 313340 313340 309880 310630 240 -971.00(-0.31%)
Mar 15, 2018 312501 313950 308000 311601 236 +946.00(+0.30%)
Mar 14, 2018 315485 315485 309435 310655 314 -3384.00(-1.08%)
Mar 13, 2018 318020 319860 313395 314039 429 -3707.00(-1.17%)
Mar 12, 2018 319320 320000 317130 317746 343 -1854.00(-0.58%)
Mar 09, 2018 311540 319780 309355 319600 530 +11900.00(+3.87%)
Mar 08, 2018 306400 310994 305240 307700 259 +944.00(+0.31%)
Mar 07, 2018 307560 306756 209 -249.00(-0.08%)
Mar 06, 2018 307000 307499 304400 307005 182 +2505.00(+0.82%)
Mar 05, 2018 302000 306499 300240 304500 210 +1400.00(+0.46%)
Mar 02, 2018 300980 303693 299360 303100 319 +154.00(+0.05%)
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.