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 (%)
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%)
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.