Berkshire Hathaway (NY: BRK-A )

315,789.41 USD +2289.41 (+0.73%)
Streaming Delayed Price Updated: 10:40 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 265400 268600 265067 267300 522 +2081.00(+0.78%)
Jun 29, 2020 264320 265803 263600 265219 385 +1819.00(+0.69%)
Jun 26, 2020 267500 268109 262700 263400 700 -4440.03(-1.66%)
Jun 25, 2020 265000 269678 264611 267840 410 +1400.03(+0.53%)
Jun 24, 2020 269800 269800 266200 266440 729 -6260.00(-2.30%)
Jun 23, 2020 272750 273790 271115 272700 884 +700.09(+0.26%)
Jun 22, 2020 269047 272000 268200 272000 851 +399.91(+0.15%)
Jun 19, 2020 274160 274429 268807 271600 900 -1400.00(-0.51%)
Jun 18, 2020 270500 273000 269300 273000 756 -2000.00(-0.73%)
Jun 17, 2020 274849 275000 270870 275000 821 +1520.00(+0.56%)
Jun 16, 2020 279945 279945 270000 273480 945 +1524.00(+0.56%)
Jun 15, 2020 265200 272530 264030 271956 812 +441.00(+0.16%)
Jun 12, 2020 275730 276800 267592 271515 600 +3786.00(+1.41%)
Jun 11, 2020 277750 280280 267000 267729 910 -19471.00(-6.78%)
Jun 10, 2020 293900 294493 287200 287200 400 -6755.00(-2.30%)
Jun 09, 2020 295440 298220 293799 293955 412 -8280.00(-2.74%)
Jun 08, 2020 303594 304990 299400 302235 605 +1315.00(+0.44%)
Jun 05, 2020 295770 302095 294200 300920 600 +13042.00(+4.53%)
Jun 04, 2020 285804 288000 284377 287878 315 +1788.00(+0.62%)
Jun 03, 2020 283100 287370 281800 286090 440 +7530.00(+2.70%)
Jun 02, 2020 275601 279410 275601 278560 353 +2960.00(+1.07%)
Jun 01, 2020 278167 278167 275000 275600 303 -3040.00(-1.09%)
May 29, 2020 275000 278640 273850 278640 300 +1605.00(+0.58%)
May 28, 2020 280899 280899 276000 277035 396 -1460.00(-0.52%)
May 27, 2020 276755 279000 275850 278495 486 +8165.00(+3.02%)
May 26, 2020 269900 272500 268095 270330 558 +7236.00(+2.75%)
May 22, 2020 262000 263094 259990 263094 200 +1188.00(+0.45%)
May 21, 2020 264200 264930 261641 261906 310 -2194.00(-0.83%)
May 20, 2020 261880 265130 261500 264100 249 +5400.00(+2.09%)
May 19, 2020 260800 262200 258700 258700 285 -4200.00(-1.60%)
May 18, 2020 260000 265002 258511 262900 618 +9399.20(+3.71%)
May 15, 2020 254586 256100 252801 253501 200 -2729.20(-1.07%)
May 14, 2020 254000 257262 250926 256230 388 +515.00(+0.20%)
May 13, 2020 259499 259499 255000 255715 586 -4285.00(-1.65%)
May 12, 2020 262701 263800 260000 260000 304 -1601.17(-0.61%)
May 11, 2020 264320 264398 260901 261601 437 -3678.83(-1.39%)
May 08, 2020 264566 266105 261990 265280 300 +4530.00(+1.74%)
May 07, 2020 260110 263710 260110 260750 369 +1650.00(+0.64%)
May 06, 2020 265000 266400 259100 259100 510 -5180.00(-1.96%)
May 05, 2020 269999 270000 264280 264280 457 -2800.00(-1.05%)
May 04, 2020 270000 270000 265000 267080 612 -6895.00(-2.52%)
May 01, 2020 278121 278710 272520 273975 500 -7725.00(-2.74%)
Apr 30, 2020 283200 284452 280280 281700 486 -3049.00(-1.07%)
Apr 29, 2020 286400 288888 283800 284749 773 +4149.00(+1.48%)
Apr 28, 2020 285400 286480 280600 280600 572 -664.00(-0.24%)
Apr 27, 2020 280911 284039 279855 281264 764 +1804.00(+0.65%)
Apr 24, 2020 280100 280130 276602 279460 500 +710.00(+0.25%)
Apr 23, 2020 280000 280888 277268 278750 586 -910.00(-0.33%)
Apr 22, 2020 280000 280888 278000 279660 685 +3910.00(+1.42%)
Apr 21, 2020 275950 278610 275000 275750 650 -7050.00(-2.49%)
Apr 20, 2020 282200 283800 281000 282800 721 -1600.00(-0.56%)
Apr 17, 2020 289585 289585 283600 284400 800 +2118.00(+0.75%)
Apr 16, 2020 283750 283751 278800 282282 779 -1468.00(-0.52%)
Apr 15, 2020 284500 284500 281201 283750 562 -5980.25(-2.06%)
Apr 14, 2020 291400 291533 286393 289730 672 +6930.25(+2.45%)
Apr 13, 2020 290950 290950 279060 282800 565 -7700.00(-2.65%)
Apr 09, 2020 290950 295765 287220 290500 500 +3501.00(+1.22%)
Apr 08, 2020 280850 287000 278280 286999 410 +10299.00(+3.72%)
Apr 07, 2020 285010 287000 276700 276700 700 -560.00(-0.20%)
Apr 06, 2020 273001 279500 271444 277260 611 +9306.00(+3.47%)
Apr 03, 2020 268700 270205 263242 267954 200 -3521.00(-1.30%)
Apr 02, 2020 262131 271475 261895 271475 897 +10225.00(+3.91%)
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.