Skip to main content

Berkshire Hathaway (NY: BRK-A )

634,440.00 +4830.00 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 514570 520500 513645 517810 6,943 +5550.00(+1.08%)
Jun 29, 2023 508228 512260 506527 512260 5,863 +5610.00(+1.11%)
Jun 28, 2023 511384 512479 505000 506650 6,515 -3930.00(-0.77%)
Jun 27, 2023 507982 511295 506537 510580 5,485 +3580.00(+0.71%)
Jun 26, 2023 507861 512132 504112 507000 8,291 -3000.00(-0.59%)
Jun 23, 2023 513634 513634 507100 510000 6,199 -1480.00(-0.29%)
Jun 22, 2023 516040 519064 509058 511480 6,457 -4035.00(-0.78%)
Jun 21, 2023 514802 519722 512636 515515 6,684 +515.00(+0.10%)
Jun 20, 2023 515412 518314 512436 515000 8,414 +1000.00(+0.19%)
Jun 16, 2023 522000 522000 513368 514000 6,534 -2391.00(-0.46%)
Jun 15, 2023 514770 522000 510000 516391 6,493 +6391.00(+1.25%)
Jun 14, 2023 519500 521898 509268 510000 6,798 -3656.00(-0.71%)
Jun 13, 2023 507627 514000 505531 513656 5,933 +4652.00(+0.91%)
Jun 12, 2023 511724 515739 504490 509004 8,343 -1836.00(-0.36%)
Jun 09, 2023 512625 515000 510391 510840 6,244 -1674.00(-0.33%)
Jun 08, 2023 511666 513851 509750 512514 5,868 +719.00(+0.14%)
Jun 07, 2023 509406 512695 504649 511795 6,225 +3595.00(+0.71%)
Jun 06, 2023 499062 509400 497601 508200 6,096 +9273.00(+1.86%)
Jun 05, 2023 502086 505613 497500 498927 8,140 -4073.00(-0.81%)
Jun 02, 2023 494932 503777 493283 503000 6,533 +11000.00(+2.24%)
Jun 01, 2023 489306 492791 486125 492000 5,678 +3976.00(+0.81%)
May 31, 2023 488339 490541 485565 488024 5,666 -1201.00(-0.25%)
May 30, 2023 489006 490572 484736 489225 8,123 +2575.00(+0.53%)
May 26, 2023 486972 489900 484811 486650 5,801 +2650.00(+0.55%)
May 25, 2023 484591 490300 482500 484000 5,654 -2545.00(-0.52%)
May 24, 2023 491536 494039 484394 486545 5,968 -5435.00(-1.10%)
May 23, 2023 499999 502200 490950 491980 6,082 -9168.00(-1.83%)
May 22, 2023 506673 509654 500697 501148 9,705 -6013.00(-1.19%)
May 19, 2023 505890 511335 503905 507161 6,396 +2801.00(+0.56%)
May 18, 2023 502450 505420 498125 504360 5,877 +3760.00(+0.75%)
May 17, 2023 498176 503000 495076 500600 5,997 +1980.00(+0.40%)
May 16, 2023 493583 499999 490756 498620 6,630 +2720.00(+0.55%)
May 15, 2023 492844 497580 489001 495900 7,342 +4718.00(+0.96%)
May 12, 2023 494997 497781 488991 491182 5,145 -1818.00(-0.37%)
May 11, 2023 489430 493000 487000 493000 5,011 +1000.00(+0.20%)
May 10, 2023 500010 502278 488675 492000 6,007 -7000.00(-1.40%)
May 09, 2023 495001 499000 492495 499000 5,150 +2000.00(+0.40%)
May 08, 2023 497248 502055 495500 497000 7,212 +5160.00(+1.05%)
May 05, 2023 494406 497080 490000 491840 5,745 +2300.00(+0.47%)
May 04, 2023 490456 497864 486821 489540 5,122 +934.00(+0.19%)
May 03, 2023 496236 498452 488606 488606 5,157 -5494.00(-1.11%)
May 02, 2023 503408 505320 492584 494100 5,688 -9300.00(-1.85%)
May 01, 2023 502856 506000 501485 503400 7,428 +520.00(+0.10%)
Apr 28, 2023 497818 503000 495916 502880 5,444 +3180.00(+0.64%)
Apr 27, 2023 497200 500000 492072 499700 4,720 +8200.00(+1.67%)
Apr 26, 2023 496824 499999 490350 491500 4,809 -3612.00(-0.73%)
Apr 25, 2023 495900 499975 494619 495112 4,904 -3138.00(-0.63%)
Apr 24, 2023 496362 500279 494659 498250 6,092 +1845.00(+0.37%)
Apr 21, 2023 495307 499079 492891 496405 4,826 +105.00(+0.02%)
Apr 20, 2023 492897 497371 488221 496300 4,582 +1352.00(+0.27%)
Apr 19, 2023 497800 497800 491590 494948 4,598 -1252.00(-0.25%)
Apr 18, 2023 492571 505949 492571 496200 4,982 -1700.00(-0.34%)
Apr 17, 2023 485731 503735 485731 497900 6,724 +1900.00(+0.38%)
Apr 14, 2023 493920 500000 489776 496000 5,815 +5240.00(+1.07%)
Apr 13, 2023 483904 500000 481321 490760 5,510 +7260.00(+1.50%)
Apr 12, 2023 484184 486980 482018 483500 5,142 +2700.00(+0.56%)
Apr 11, 2023 476618 483720 474227 480800 4,747 +4300.00(+0.90%)
Apr 10, 2023 474804 485000 471706 476500 7,209 -1505.00(-0.31%)
Apr 06, 2023 473479 478581 467601 478005 5,095 +6505.00(+1.38%)
Apr 05, 2023 467140 472000 464694 471500 5,097 +3840.00(+0.82%)
Apr 04, 2023 472053 472053 464855 467660 4,345 -2100.00(-0.45%)
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.