Berkshire Hathaway (NY: BRK-A )

316,182.75 USD +2682.75 (+0.86%)
Streaming Delayed Price Updated: 9:33 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 291750 293798 290150 293631 200 +2269.00(+0.78%)
Jul 30, 2020 290335 291927 288610 291362 236 -3134.00(-1.06%)
Jul 29, 2020 290940 294870 290940 294496 250 +3556.00(+1.22%)
Jul 28, 2020 286000 291720 286000 290940 313 +2833.00(+0.98%)
Jul 27, 2020 290590 290692 287850 288107 347 -3514.00(-1.20%)
Jul 24, 2020 290684 294254 290521 291621 300 +2185.00(+0.75%)
Jul 23, 2020 287961 290084 287436 289436 262 +1475.00(+0.51%)
Jul 22, 2020 287000 288319 286211 287961 223 -240.00(-0.08%)
Jul 21, 2020 286721 290170 286600 288201 464 +2611.00(+0.91%)
Jul 20, 2020 285400 286900 284450 285590 221 -550.00(-0.19%)
Jul 17, 2020 287540 288170 285972 286140 200 -131.19(-0.05%)
Jul 16, 2020 282560 287770 282560 286271 282 +751.19(+0.26%)
Jul 15, 2020 289500 289730 283620 285520 453 +740.00(+0.26%)
Jul 14, 2020 275000 285000 274000 284780 426 +8765.00(+3.18%)
Jul 13, 2020 275540 278640 275100 276015 503 +2115.00(+0.77%)
Jul 10, 2020 268238 274450 268000 273900 300 +5120.00(+1.90%)
Jul 09, 2020 271770 272220 267307 268780 392 -2990.00(-1.10%)
Jul 08, 2020 271000 273664 270076 271770 268 +130.00(+0.05%)
Jul 07, 2020 272830 273870 271057 271640 406 -2410.00(-0.88%)
Jul 06, 2020 274180 275080 272600 274050 548 +6499.00(+2.43%)
Jul 02, 2020 270800 271500 267420 267551 400 +531.00(+0.20%)
Jul 01, 2020 267600 270500 266357 267020 386 -280.00(-0.10%)
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%)
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.