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 (%)
May 31, 2022 477890 479309 472110 474050 2,852 -4620.00(-0.97%)
May 27, 2022 472795 478670 470021 478670 1,932 +9865.00(+2.10%)
May 26, 2022 465146 471602 464951 468805 1,751 +5915.00(+1.28%)
May 25, 2022 462230 466541 459141 462890 1,709 -716.00(-0.15%)
May 24, 2022 465580 465580 455721 463606 1,879 -904.00(-0.19%)
May 23, 2022 462639 469080 459371 464510 2,315 +8010.00(+1.75%)
May 20, 2022 462425 462425 448108 456500 2,376 +469.00(+0.10%)
May 19, 2022 457940 459694 452000 456031 3,345 -4969.00(-1.08%)
May 18, 2022 471053 473285 458620 461000 2,506 -10670.00(-2.26%)
May 17, 2022 470771 478709 468331 471670 2,228 +7420.00(+1.60%)
May 16, 2022 465135 468058 461007 464250 1,819 -761.00(-0.16%)
May 13, 2022 466106 469144 462327 465011 2,440 +3380.00(+0.73%)
May 12, 2022 460431 464845 454670 461631 2,951 -6369.00(-1.36%)
May 11, 2022 474535 476600 466725 468000 2,268 -1780.00(-0.38%)
May 10, 2022 478465 478750 466052 469780 2,395 -1420.00(-0.30%)
May 09, 2022 477825 478000 468902 471200 3,255 -8300.00(-1.73%)
May 06, 2022 482864 483795 475000 479500 2,500 -1900.00(-0.39%)
May 05, 2022 487900 487900 476748 481400 2,949 -12943.00(-2.62%)
May 04, 2022 486664 494343 477712 494343 2,398 +13145.00(+2.73%)
May 03, 2022 480541 487713 478150 481198 2,427 +3048.00(+0.64%)
May 02, 2022 485921 492125 470692 478150 4,068 -6190.00(-1.28%)
Apr 29, 2022 495206 500000 484340 484340 3,073 -14660.00(-2.94%)
Apr 28, 2022 497010 502329 494335 499000 2,650 +2200.00(+0.44%)
Apr 27, 2022 498093 502799 495069 496800 2,537 -977.00(-0.20%)
Apr 26, 2022 506789 507419 497777 497777 2,844 -8423.00(-1.66%)
Apr 25, 2022 501835 509650 495150 506200 4,269 +760.00(+0.15%)
Apr 22, 2022 515050 517444 504514 505440 3,460 -10375.00(-2.01%)
Apr 21, 2022 524394 526900 515000 515815 3,896 -7086.00(-1.36%)
Apr 20, 2022 525288 526699 521000 522901 4,453 -359.00(-0.07%)
Apr 19, 2022 522339 524208 519001 523260 4,172 +3761.00(+0.72%)
Apr 18, 2022 516774 521019 514600 519499 3,320 +3064.00(+0.59%)
Apr 14, 2022 519163 521674 516435 516435 1,626 -3365.00(-0.65%)
Apr 13, 2022 524135 525900 517973 519800 2,019 -4471.00(-0.85%)
Apr 12, 2022 529165 531000 522693 524271 2,064 -3319.00(-0.63%)
Apr 11, 2022 528413 531880 524086 527590 2,394 -1410.00(-0.27%)
Apr 08, 2022 524139 531040 520276 529000 2,134 +9240.00(+1.78%)
Apr 07, 2022 519110 521855 513905 519760 1,997 +2758.00(+0.53%)
Apr 06, 2022 511475 520369 511475 517002 2,054 +1002.00(+0.19%)
Apr 05, 2022 520074 524425 516000 516000 2,400 -2714.00(-0.52%)
Apr 04, 2022 529375 532029 516593 518714 4,039 -9046.00(-1.71%)
Apr 01, 2022 530026 533139 523662 527760 2,606 -1161.00(-0.22%)
Mar 31, 2022 538660 540420 528921 528921 2,332 -7519.00(-1.40%)
Mar 30, 2022 531305 537370 527650 536440 2,327 +4429.00(+0.83%)
Mar 29, 2022 544389 544389 528750 532011 3,695 -7169.00(-1.33%)
Mar 28, 2022 540913 544000 533345 539180 3,806 +231.00(+0.04%)
Mar 25, 2022 531088 538949 529981 538949 2,635 +10132.00(+1.92%)
Mar 24, 2022 528414 528817 523778 528817 2,100 +7036.00(+1.35%)
Mar 23, 2022 523066 528015 519150 521781 2,952 -4073.00(-0.77%)
Mar 22, 2022 526201 532530 523500 525854 3,733 +854.00(+0.16%)
Mar 21, 2022 517231 526732 515970 525000 3,323 +12009.00(+2.34%)
Mar 18, 2022 515731 520654 508853 512991 3,492 -5447.00(-1.05%)
Mar 17, 2022 505385 518438 503641 518438 2,942 +14402.00(+2.86%)
Mar 16, 2022 502201 506029 497613 504036 2,516 +5876.00(+1.18%)
Mar 15, 2022 498673 501939 494023 498160 2,613 +4375.00(+0.89%)
Mar 14, 2022 493988 500023 491947 493785 2,916 +3983.00(+0.81%)
Mar 11, 2022 490155 497333 490155 489802 1,791 +1982.00(+0.41%)
Mar 10, 2022 484252 490800 482520 487820 1,578 -425.00(-0.09%)
Mar 09, 2022 491339 491550 484184 488245 1,663 +10220.00(+2.14%)
Mar 08, 2022 486690 491500 476921 478025 2,048 -6502.00(-1.34%)
Mar 07, 2022 491039 492059 480888 484527 2,358 -2913.00(-0.60%)
Mar 04, 2022 485375 488298 480341 487440 1,971 -3805.00(-0.77%)
Mar 03, 2022 490798 494420 485855 491245 1,916 +5136.00(+1.06%)
Mar 02, 2022 479174 488765 477091 486109 1,616 +10230.00(+2.15%)
Mar 01, 2022 482000 482151 470645 475879 1,818 -326.00(-0.07%)
Feb 28, 2022 476700 483638 473930 476205 2,424 -3140.00(-0.66%)
Feb 25, 2022 467598 482579 470315 479345 2,163 +17235.00(+3.73%)
Feb 24, 2022 452928 463490 450000 462110 2,750 -3405.00(-0.73%)
Feb 23, 2022 474975 475989 464400 465515 1,711 -5903.00(-1.25%)
Feb 22, 2022 470733 473460 466257 471418 2,391 -839.00(-0.18%)
Feb 18, 2022 472257 0 +1602.00(+0.34%)
Feb 17, 2022 474829 474829 469182 470655 1,430 -3789.00(-0.80%)
Feb 16, 2022 472983 475780 471401 474444 1,285 +464.00(+0.10%)
Feb 15, 2022 475390 476980 472456 473980 1,506 +1570.00(+0.33%)
Feb 14, 2022 479208 481054 468562 472410 2,180 -6960.00(-1.45%)
Feb 11, 2022 481068 484850 476886 479370 1,625 -735.00(-0.15%)
Feb 10, 2022 481000 483726 478000 480105 1,770 -3795.00(-0.78%)
Feb 09, 2022 485650 488400 482502 483900 1,829 +1870.00(+0.39%)
Feb 08, 2022 477670 484200 474112 482030 1,663 +7130.00(+1.50%)
Feb 07, 2022 474100 477350 468252 474900 1,960 +1536.00(+0.32%)
Feb 04, 2022 471990 476888 469101 473364 2,007 +828.00(+0.18%)
Feb 03, 2022 478840 472082 472536 1,589 -6964.00(-1.45%)
Feb 02, 2022 470620 480400 469001 479500 1,882 +8316.00(+1.76%)
Feb 01, 2022 469465 471888 465460 471184 1,931 +1379.00(+0.29%)
Jan 31, 2022 467665 469805 2,576 -75.00(-0.02%)
Jan 28, 2022 462560 469602 456280 469880 1,998 +8680.00(+1.88%)
Jan 27, 2022 469000 473900 458201 461200 1,923 -2452.00(-0.53%)
Jan 26, 2022 466162 470770 461650 463652 1,978 +1733.00(+0.38%)
Jan 25, 2022 453012 464728 443402 461919 2,058 +5018.00(+1.10%)
Jan 24, 2022 449333 457999 445000 456901 3,722 -1774.00(-0.39%)
Jan 21, 2022 465040 466989 456623 458675 2,327 -8715.00(-1.86%)
Jan 20, 2022 473973 476625 466602 467390 1,770 -6050.00(-1.28%)
Jan 19, 2022 483000 484850 472560 473440 1,778 -6641.00(-1.38%)
Jan 18, 2022 484930 487255 477585 480081 2,750 -5298.00(-1.09%)
Jan 14, 2022 485379 0 +1507.00(+0.31%)
Jan 13, 2022 482058 485800 481166 483872 1,821 +2172.00(+0.45%)
Jan 12, 2022 481190 483250 477094 481700 1,732 +1360.00(+0.28%)
Jan 11, 2022 479352 480935 473185 480340 1,697 +3175.00(+0.67%)
Jan 10, 2022 483800 483800 473373 477165 2,641 -2835.00(-0.59%)
Jan 07, 2022 474696 480888 472610 480000 2,433 +6847.00(+1.45%)
Jan 06, 2022 470900 473544 467236 473153 1,867 +5879.00(+1.26%)
Jan 05, 2022 468500 474181 466050 467274 2,195 +1549.00(+0.33%)
Jan 04, 2022 458675 466195 452376 465725 2,293 +11425.00(+2.51%)
Jan 03, 2022 452005 454800 451020 454300 2,737 +3638.00(+0.81%)
Dec 31, 2021 449945 455910 449945 450662 1,450 -2038.00(-0.45%)
Dec 30, 2021 453728 455000 452545 452700 1,555 +598.00(+0.13%)
Dec 29, 2021 452370 453499 450655 452102 1,423 +2532.00(+0.56%)
Dec 28, 2021 447562 452244 446405 449570 1,484 +2460.00(+0.55%)
Dec 27, 2021 444205 447285 444020 447110 2,522 +2456.00(+0.55%)
Dec 23, 2021 445395 448250 443525 444654 1,505 +66.00(+0.01%)
Dec 22, 2021 441460 444588 440300 444588 1,150 +1588.00(+0.36%)
Dec 21, 2021 441315 445379 439385 443000 1,349 +5555.00(+1.27%)
Dec 20, 2021 438290 439949 434055 437445 1,763 -5859.00(-1.32%)
Dec 17, 2021 448850 449949 441200 443304 2,334 -11246.00(-2.47%)
Dec 16, 2021 447540 454550 444655 454550 2,227 +10848.00(+2.44%)
Dec 15, 2021 445928 447794 441611 443702 2,488 -2402.00(-0.54%)
Dec 14, 2021 436865 446724 434981 446104 2,196 +8374.00(+1.91%)
Dec 13, 2021 435860 439700 430932 437730 2,086 +2730.00(+0.63%)
Dec 10, 2021 431254 435000 428402 435000 1,570 +6598.00(+1.54%)
Dec 09, 2021 428933 430650 425414 428402 1,342 +997.00(+0.23%)
Dec 08, 2021 430115 432745 426000 427405 1,153 -2425.00(-0.56%)
Dec 07, 2021 430739 431679 426200 429830 1,263 +3630.00(+0.85%)
Dec 06, 2021 423201 428000 420000 426200 1,656 +7524.00(+1.80%)
Dec 03, 2021 421420 426000 416100 418676 1,736 -1890.00(-0.45%)
Dec 02, 2021 417776 422999 415526 420566 1,249 +4906.00(+1.18%)
Dec 01, 2021 421535 424669 415000 415660 2,038 -1216.00(-0.29%)
Nov 30, 2021 423822 426125 416546 416876 1,947 -8384.00(-1.97%)
Nov 29, 2021 429048 432135 425000 425260 1,937 -2573.00(-0.60%)
Nov 26, 2021 424233 429803 421091 427833 1,611 -5500.00(-1.27%)
Nov 24, 2021 434643 434643 431497 433333 1,473 -1588.00(-0.37%)
Nov 23, 2021 432837 435365 430100 434921 2,424 +4821.00(+1.12%)
Nov 22, 2021 425225 432000 422535 430100 1,890 +6726.00(+1.59%)
Nov 19, 2021 422900 424300 420000 423374 1,558 +672.00(+0.16%)
Nov 18, 2021 428429 425500 422702 422702 1,619 -3496.00(-0.82%)
Nov 17, 2021 427651 429710 424201 426198 1,796 -1504.00(-0.35%)
Nov 16, 2021 429638 431849 427120 427702 1,517 -1600.00(-0.37%)
Nov 15, 2021 432193 434335 429078 429302 1,803 -2273.00(-0.53%)
Nov 12, 2021 432614 432899 427664 431575 1,230 +2373.00(+0.55%)
Nov 11, 2021 431800 434399 428694 429202 1,421 -1400.00(-0.33%)
Nov 10, 2021 431420 430602 1,711 -1078.00(-0.25%)
Nov 09, 2021 435345 437240 430099 431680 2,062 -3520.00(-0.81%)
Nov 08, 2021 439649 445000 434752 435200 2,805 +1200.00(+0.28%)
Nov 05, 2021 434887 437749 432114 434000 1,685 +898.00(+0.21%)
Nov 04, 2021 436462 438299 429880 433102 1,974 -1918.00(-0.44%)
Nov 03, 2021 433425 435140 431164 435020 1,445 +775.00(+0.18%)
Nov 02, 2021 434440 434654 429800 434245 1,721 +3301.00(+0.77%)
Nov 01, 2021 434513 432360 430522 430944 2,302 -1958.00(-0.45%)
Oct 29, 2021 435053 436512 431714 432902 2,073 -3348.00(-0.77%)
Oct 28, 2021 434703 436874 432516 436250 2,409 +3200.00(+0.74%)
Oct 27, 2021 437527 439214 433050 433050 3,228 -4840.00(-1.11%)
Oct 26, 2021 437165 439850 437890 1,902 +1489.00(+0.34%)
Oct 25, 2021 435963 437144 433064 436401 1,793 +679.00(+0.16%)
Oct 22, 2021 431720 436203 429715 435722 1,497 +4042.00(+0.94%)
Oct 21, 2021 432690 432690 429436 431680 1,414 -815.00(-0.19%)
Oct 20, 2021 428113 433000 426111 432495 1,659 +4390.00(+1.03%)
Oct 19, 2021 429335 429500 425841 428105 1,255 +1916.00(+0.45%)
Oct 18, 2021 428950 428950 424001 426189 1,458 -1512.00(-0.35%)
Oct 15, 2021 429300 429300 424945 427701 1,201 +4053.00(+0.96%)
Oct 14, 2021 420866 424995 420750 423648 1,220 +5246.00(+1.25%)
Oct 13, 2021 417906 422180 415265 418402 1,232 -1194.00(-0.28%)
Oct 12, 2021 423252 424859 419000 419596 1,063 -3404.00(-0.80%)
Oct 11, 2021 427172 429786 423000 423000 1,644 -4765.00(-1.11%)
Oct 08, 2021 425643 428479 424000 427765 1,290 +2334.00(+0.55%)
Oct 07, 2021 424999 428655 424999 425431 1,243 +3531.00(+0.84%)
Oct 06, 2021 416406 421900 413662 421900 1,131 +3361.00(+0.80%)
Oct 05, 2021 413313 420959 411659 418539 946 +5999.00(+1.45%)
Oct 04, 2021 415146 416804 411286 412540 1,449 -2338.00(-0.56%)
Oct 01, 2021 412916 417653 410100 414878 1,002 +3499.00(+0.85%)
Sep 30, 2021 419310 419735 411005 411379 1,277 -5786.00(-1.39%)
Sep 29, 2021 417200 419719 415301 417165 790 +585.00(+0.14%)
Sep 28, 2021 419976 423225 415396 416580 1,027 -4211.00(-1.00%)
Sep 27, 2021 419638 422203 418928 420791 893 +2690.00(+0.64%)
Sep 24, 2021 418475 420090 417561 418101 890 -289.00(-0.07%)
Sep 23, 2021 414298 420949 413700 418390 1,093 +6309.00(+1.53%)
Sep 22, 2021 415671 416762 411920 412081 917 -721.00(-0.17%)
Sep 21, 2021 416570 416570 411281 412802 1,375 -3198.00(-0.77%)
Sep 20, 2021 411704 416000 409000 416000 1,777 -400.00(-0.10%)
Sep 17, 2021 418705 421124 415000 416400 1,602 -2720.00(-0.65%)
Sep 16, 2021 420170 420800 416215 419120 835 -665.00(-0.16%)
Sep 15, 2021 417358 419998 416629 419785 888 +2789.00(+0.67%)
Sep 14, 2021 422300 422500 416050 416996 1,525 -3805.00(-0.90%)
Sep 13, 2021 418510 422522 417687 420801 1,260 +2847.00(+0.68%)
Sep 10, 2021 421028 421291 417942 417954 940 -2331.00(-0.55%)
Sep 09, 2021 420270 421490 419136 420285 992 -434.00(-0.10%)
Sep 08, 2021 419732 421456 417925 420719 1,080 +868.00(+0.21%)
Sep 07, 2021 424688 428102 419500 419851 1,780 -4350.00(-1.03%)
Sep 03, 2021 428825 428825 424201 424201 1,375 -4439.00(-1.04%)
Sep 02, 2021 429606 431317 428000 428640 965 -1360.00(-0.32%)
Sep 01, 2021 431180 433720 429000 430000 962 +100.00(+0.02%)
Aug 31, 2021 429405 431000 428706 429900 977 +180.00(+0.04%)
Aug 30, 2021 431060 431949 429134 429720 1,043 -1181.00(-0.27%)
Aug 27, 2021 429873 431450 429332 430901 735 +1186.00(+0.28%)
Aug 26, 2021 433588 433708 428957 429715 905 -2639.00(-0.61%)
Aug 25, 2021 431705 434423 429586 432354 827 +1654.00(+0.38%)
Aug 24, 2021 430686 431800 428000 430700 884 +5700.00(+1.34%)
Aug 23, 2021 432025 432528 425000 425000 1,036 -5007.00(-1.16%)
Aug 20, 2021 429605 430543 427862 430007 849 +1013.00(+0.24%)
Aug 19, 2021 428190 431976 427590 428994 1,076 -1657.00(-0.38%)
Aug 18, 2021 435175 436825 430651 430651 948 -4959.00(-1.14%)
Aug 17, 2021 434530 437551 433136 435610 1,038 +240.00(+0.06%)
Aug 16, 2021 432443 435630 429462 435370 1,265 +2246.00(+0.52%)
Aug 13, 2021 437935 437935 432057 433124 1,229 -3421.00(-0.78%)
Aug 12, 2021 439121 439800 434846 436545 1,136 -1615.00(-0.37%)
Aug 11, 2021 434655 439163 434655 438160 1,284 +3550.00(+0.82%)
Aug 10, 2021 432690 435000 430470 434610 1,186 +2729.00(+0.63%)
Aug 09, 2021 433056 434298 430486 431881 1,639 +1721.00(+0.40%)
Aug 06, 2021 424426 430160 424103 430160 1,256 +8854.00(+2.10%)
Aug 05, 2021 421358 424000 419000 421306 1,081 +1344.00(+0.32%)
Aug 04, 2021 421988 422884 419742 419962 959 -3744.00(-0.88%)
Aug 03, 2021 420576 425000 416965 423706 1,134 +5011.00(+1.20%)
Aug 02, 2021 420985 424242 418287 418695 1,239 -205.00(-0.05%)
Jul 30, 2021 421770 422914 418104 418900 888 -1776.00(-0.42%)
Jul 29, 2021 419634 423209 418975 420676 1,035 +1701.00(+0.41%)
Jul 28, 2021 422250 423461 418230 418975 976 -3334.00(-0.79%)
Jul 27, 2021 419810 423000 417135 422309 1,103 +2809.00(+0.67%)
Jul 26, 2021 418380 422000 418380 419500 1,110 +500.00(+0.12%)
Jul 23, 2021 418856 421413 418220 419000 844 +1200.00(+0.29%)
Jul 22, 2021 419970 420248 417650 417800 945 -2255.00(-0.54%)
Jul 21, 2021 418550 422688 417000 420055 980 +3811.00(+0.92%)
Jul 20, 2021 410308 418481 409983 416244 1,111 +5794.00(+1.41%)
Jul 19, 2021 413238 414230 407773 410450 1,575 -7151.00(-1.71%)
Jul 16, 2021 421981 421981 417113 417601 880 -3749.00(-0.89%)
Jul 15, 2021 417336 422103 417000 421350 908 +2850.00(+0.68%)
Jul 14, 2021 419806 422061 418000 418500 963 -1320.00(-0.31%)
Jul 13, 2021 421011 421524 418724 419820 965 -1117.00(-0.27%)
Jul 12, 2021 420711 424304 418689 420937 1,418 -1063.00(-0.25%)
Jul 09, 2021 414768 422300 414462 422000 1,187 +10160.00(+2.47%)
Jul 08, 2021 416416 417000 411000 411840 1,573 -7561.00(-1.80%)
Jul 07, 2021 415581 420505 415091 419401 1,135 +2471.00(+0.59%)
Jul 06, 2021 419066 419066 414000 416930 1,408 -3070.00(-0.73%)
Jul 02, 2021 423427 423427 419020 420000 1,257 -1005.00(-0.24%)
Jul 01, 2021 418708 421491 417270 421005 1,005 +2404.00(+0.57%)
Jun 30, 2021 415236 419265 415100 418601 1,024 +1601.00(+0.38%)
Jun 29, 2021 417100 418868 414945 417000 1,213 +696.00(+0.17%)
Jun 28, 2021 420420 420965 415200 416304 1,633 -2830.00(-0.68%)
Jun 25, 2021 417416 420389 414967 419134 1,038 +4134.00(+1.00%)
Jun 24, 2021 414781 416864 413187 415000 1,217 +1110.00(+0.27%)
Jun 23, 2021 416750 417000 413485 413890 1,473 -4985.00(-1.19%)
Jun 22, 2021 418010 418875 415126 418875 1,323 +1095.00(+0.26%)
Jun 21, 2021 414842 419177 414044 417780 1,396 +5051.00(+1.22%)
Jun 18, 2021 415847 416335 409701 412729 1,903 -7630.00(-1.82%)
Jun 17, 2021 426946 427230 417025 420359 1,778 -5286.00(-1.24%)
Jun 16, 2021 425495 427584 422457 425645 1,368 -400.00(-0.09%)
Jun 15, 2021 427440 427852 424614 426045 1,196 +165.00(+0.04%)
Jun 14, 2021 430407 430407 423242 425880 2,085 -4402.00(-1.02%)
Jun 11, 2021 428558 431351 428000 430282 1,205 +3126.00(+0.73%)
Jun 10, 2021 435120 436618 427156 427156 1,353 -5969.00(-1.38%)
Jun 09, 2021 434718 435750 431310 433125 1,320 -1385.00(-0.32%)
Jun 08, 2021 435393 435458 429260 434510 1,462 -101.00(-0.02%)
Jun 07, 2021 440598 440598 433962 434611 1,806 -4405.00(-1.00%)
Jun 04, 2021 441063 441063 437769 439016 1,382 +271.00(+0.06%)
Jun 03, 2021 433050 440158 433050 438745 2,042 +3106.00(+0.71%)
Jun 02, 2021 437556 437950 434647 435639 1,883 +335.00(+0.08%)
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.