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 (%)
Nov 30, 2022 476094 480302 466100 480280 3,174 +4437.00(+0.93%)
Nov 29, 2022 471118 475971 468796 475843 2,642 +3131.00(+0.66%)
Nov 28, 2022 474511 478839 471000 472712 4,032 -5964.00(-1.25%)
Nov 25, 2022 480350 481580 476281 478676 2,660 +1656.00(+0.35%)
Nov 23, 2022 476823 477530 473716 477020 2,918 +40.00(+0.01%)
Nov 22, 2022 470608 477410 469217 476980 2,823 +8058.00(+1.72%)
Nov 21, 2022 467817 471915 464865 468922 3,856 +632.00(+0.13%)
Nov 18, 2022 469643 469643 465395 468290 2,682 +4595.00(+0.99%)
Nov 17, 2022 460785 465000 459043 463695 2,592 -1825.00(-0.39%)
Nov 16, 2022 470628 471328 463401 465520 2,629 -2713.00(-0.58%)
Nov 15, 2022 474063 474483 464625 468233 2,908 +1633.00(+0.35%)
Nov 14, 2022 471809 472470 464516 466600 4,025 -2447.00(-0.52%)
Nov 11, 2022 460358 471870 456962 469047 3,333 +11382.00(+2.49%)
Nov 10, 2022 448490 458385 444918 457665 3,160 +21720.00(+4.98%)
Nov 09, 2022 441802 444168 434925 435945 2,595 -6155.00(-1.39%)
Nov 08, 2022 440405 445435 436312 442100 2,520 +3525.00(+0.80%)
Nov 07, 2022 439035 442216 434837 438575 3,642 +6575.00(+1.52%)
Nov 04, 2022 434463 437250 426136 432000 2,687 +3200.00(+0.75%)
Nov 03, 2022 432450 434428 428465 428800 2,548 -9900.00(-2.26%)
Nov 02, 2022 439612 449942 437255 438700 2,636 -4304.00(-0.97%)
Nov 01, 2022 450141 452079 441880 443004 2,449 -2046.00(-0.46%)
Oct 31, 2022 449277 450838 444750 445050 3,849 -6850.00(-1.52%)
Oct 28, 2022 441662 451970 440052 451900 2,869 +14000.00(+3.20%)
Oct 27, 2022 438783 468795 415639 437900 2,394 +2240.00(+0.51%)
Oct 26, 2022 438228 440405 434601 435660 2,505 -740.00(-0.17%)
Oct 25, 2022 436232 437829 432873 436400 2,446 +3900.00(+0.90%)
Oct 24, 2022 428848 437725 427787 432500 3,781 +5330.00(+1.25%)
Oct 21, 2022 413212 428230 410112 427170 2,361 +13220.00(+3.19%)
Oct 20, 2022 421045 423875 413950 413950 2,210 -7660.00(-1.82%)
Oct 19, 2022 427233 430415 419630 421610 2,241 -6855.00(-1.60%)
Oct 18, 2022 427925 431340 423923 428465 2,791 +9364.00(+2.23%)
Oct 17, 2022 420553 421848 416837 419101 3,366 +6341.00(+1.54%)
Oct 14, 2022 419359 421651 412760 412760 3,983 -2462.00(-0.59%)
Oct 13, 2022 394152 417860 393012 415222 2,583 +15971.00(+4.00%)
Oct 12, 2022 404106 405249 399251 399251 2,747 -3585.00(-0.89%)
Oct 11, 2022 401644 409610 400332 402836 2,129 -164.00(-0.04%)
Oct 10, 2022 407071 408699 401591 403000 3,405 -3010.00(-0.74%)
Oct 07, 2022 413767 415639 403600 406010 2,407 -10290.00(-2.47%)
Oct 06, 2022 422904 422904 415945 416300 2,114 -4368.00(-1.04%)
Oct 05, 2022 419406 423915 416842 420668 2,164 -3512.00(-0.83%)
Oct 04, 2022 419663 425535 417422 424180 2,503 +10880.00(+2.63%)
Oct 03, 2022 409435 414650 405116 413300 3,154 +6830.00(+1.68%)
Sep 30, 2022 406833 413174 404072 406470 2,737 -230.00(-0.06%)
Sep 29, 2022 409808 412716 401227 406700 2,792 -4005.00(-0.98%)
Sep 28, 2022 404133 414000 400797 410705 2,544 +9215.00(+2.30%)
Sep 27, 2022 402858 404000 395202 401490 2,955 +2362.00(+0.59%)
Sep 26, 2022 401234 404499 397787 399128 3,437 -5357.00(-1.32%)
Sep 23, 2022 403477 404798 399450 404485 3,089 -890.00(-0.22%)
Sep 22, 2022 408263 409684 405000 405375 2,742 -2555.00(-0.63%)
Sep 21, 2022 423754 423754 407585 407930 2,510 -11939.00(-2.84%)
Sep 20, 2022 419708 419869 414501 419869 2,354 -1470.00(-0.35%)
Sep 19, 2022 411561 421339 410892 421339 3,154 +6802.00(+1.64%)
Sep 16, 2022 415200 416540 411161 414537 2,738 -2566.00(-0.62%)
Sep 15, 2022 418509 423305 415622 417103 2,471 -3397.00(-0.81%)
Sep 14, 2022 419878 421200 414247 420500 2,651 +1800.00(+0.43%)
Sep 13, 2022 427939 428446 417599 418700 2,900 -14362.00(-3.32%)
Sep 12, 2022 432133 434577 429671 433062 3,015 +3243.00(+0.75%)
Sep 09, 2022 428918 431348 426000 429819 2,317 +2969.00(+0.70%)
Sep 08, 2022 420723 426850 416794 426850 2,102 +4803.00(+1.14%)
Sep 07, 2022 417000 423246 412675 422047 2,118 +5187.00(+1.24%)
Sep 06, 2022 419989 420248 414285 416860 3,337 -1080.00(-0.26%)
Sep 02, 2022 429439 429439 415362 417940 2,583 -6350.00(-1.50%)
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.