Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berkshire Hathaway (NY: BRK-A )

600,300.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
Apr 03, 2023 468875 471770 465570 469760 6,533 +4160.00(+0.89%)
Mar 31, 2023 462416 466805 461434 465600 4,392 +3820.00(+0.83%)
Mar 30, 2023 468029 468029 457562 461780 4,249 -320.00(-0.07%)
Mar 29, 2023 461814 463604 459979 462100 4,010 +3100.00(+0.68%)
Mar 28, 2023 458031 459443 456117 459000 3,899 +1180.00(+0.26%)
Mar 27, 2023 456216 460931 453852 457820 5,538 +4754.00(+1.05%)
Mar 24, 2023 448612 455820 445886 453066 4,488 +316.00(+0.07%)
Mar 23, 2023 457527 457660 449950 452750 4,346 -2910.00(-0.64%)
Mar 22, 2023 461085 465552 454712 455660 4,188 -4855.00(-1.05%)
Mar 21, 2023 462471 463854 458600 460515 4,486 +4598.00(+1.01%)
Mar 20, 2023 446749 456840 444894 455917 6,047 +13152.00(+2.97%)
Mar 17, 2023 453738 455608 442364 442765 5,263 -12585.00(-2.76%)
Mar 16, 2023 447520 458758 445695 455350 5,115 +6679.00(+1.49%)
Mar 15, 2023 455001 456729 446275 448671 5,182 -13134.00(-2.84%)
Mar 14, 2023 464928 465670 457000 461805 4,085 +3755.00(+0.82%)
Mar 13, 2023 457112 464055 455250 458050 6,042 -2412.00(-0.52%)
Mar 10, 2023 460775 464750 457232 460462 4,537 -568.00(-0.12%)
Mar 09, 2023 471004 474834 460924 461030 4,166 -10972.00(-2.32%)
Mar 08, 2023 471518 474129 468800 472002 4,025 +502.00(+0.11%)
Mar 07, 2023 479733 481824 470255 471500 4,412 -8715.00(-1.81%)
Mar 06, 2023 476182 480945 472486 480215 6,258 +6959.00(+1.47%)
Mar 03, 2023 469298 473427 467448 473256 4,528 +6466.00(+1.39%)
Mar 02, 2023 461964 467007 457179 466790 3,994 +4355.00(+0.94%)
Mar 01, 2023 460829 463618 458442 462435 4,214 -1090.00(-0.24%)
Feb 28, 2023 462524 464530 459970 463525 4,046 +1613.00(+0.35%)
Feb 27, 2023 462910 463950 458090 461912 6,501 +207.00(+0.04%)
Feb 24, 2023 456300 464013 454955 461705 4,640 +2330.00(+0.51%)
Feb 23, 2023 463104 463830 455628 459375 4,087 -637.00(-0.14%)
Feb 22, 2023 459152 463635 457927 460012 4,088 +1517.00(+0.33%)
Feb 21, 2023 464946 466575 455290 458495 6,410 -8878.00(-1.90%)
Feb 17, 2023 473104 473104 462482 467373 4,014 +78.00(+0.02%)
Feb 16, 2023 466586 470625 465037 467295 3,793 -1750.00(-0.37%)
Feb 15, 2023 473091 473091 467800 469045 4,328 -3455.00(-0.73%)
Feb 14, 2023 478387 478387 470145 472500 3,893 -4000.00(-0.84%)
Feb 13, 2023 469036 477979 469036 476500 5,473 +4250.00(+0.90%)
Feb 10, 2023 466217 472500 463632 472250 4,101 +6230.00(+1.34%)
Feb 09, 2023 470094 472222 466020 466020 3,742 -1979.00(-0.42%)
Feb 08, 2023 471620 475125 467125 467999 3,996 -6556.00(-1.38%)
Feb 07, 2023 467394 475500 463820 474555 4,101 +7555.00(+1.62%)
Feb 06, 2023 465407 467096 462434 467000 5,014 +245.00(+0.05%)
Feb 03, 2023 471303 471795 462757 466755 4,601 -5360.00(-1.14%)
Feb 02, 2023 473852 474898 467055 472115 4,593 +1509.00(+0.32%)
Feb 01, 2023 469922 473690 464528 470606 4,419 -2394.00(-0.51%)
Jan 31, 2023 467724 473000 463085 473000 3,909 +7960.00(+1.71%)
Jan 30, 2023 466790 469540 464932 465040 5,256 -4960.00(-1.06%)
Jan 27, 2023 468410 472885 466576 470000 4,191 +40.00(+0.01%)
Jan 26, 2023 474037 475336 468469 469960 3,874 -1698.00(-0.36%)
Jan 25, 2023 468228 472800 464975 471658 3,772 +658.00(+0.14%)
Jan 24, 2023 465721 473445 465720 471000 3,538 +1400.00(+0.30%)
Jan 23, 2023 471129 473025 464929 469600 5,280 -45.00(-0.01%)
Jan 20, 2023 463914 469755 460635 469645 3,829 +7695.00(+1.67%)
Jan 19, 2023 462498 465065 460233 461950 3,632 -4310.00(-0.92%)
Jan 18, 2023 477496 479229 465831 466260 4,122 -9740.00(-2.05%)
Jan 17, 2023 481590 483993 475695 476000 5,659 -5021.00(-1.04%)
Jan 13, 2023 482430 482430 478000 481021 3,858 -1839.00(-0.38%)
Jan 12, 2023 486177 488688 480600 482860 3,778 -1130.00(-0.23%)
Jan 11, 2023 482167 484897 478730 483990 3,606 +4570.00(+0.95%)
Jan 10, 2023 476224 479698 474512 479420 3,484 +1035.00(+0.22%)
Jan 09, 2023 483575 487989 476653 478385 5,500 -3570.00(-0.74%)
Jan 06, 2023 475990 484151 473300 481955 3,880 +8295.00(+1.75%)
Jan 05, 2023 481229 481229 469228 473660 3,430 -2600.00(-0.55%)
Jan 04, 2023 477479 479897 470151 476260 3,722 +6735.00(+1.43%)
Jan 03, 2023 472950 473990 465020 469525 5,256 +814.00(+0.17%)
Dec 30, 2022 469317 469317 469317 468711 3,357 -14.00(-0.00%)
Dec 29, 2022 462714 470000 460730 468725 3,040 +8925.00(+1.94%)
Dec 28, 2022 465000 465235 445251 459800 3,030 -2155.00(-0.47%)
Dec 27, 2022 475795 476155 461000 461955 4,470 -1445.00(-0.31%)
Dec 23, 2022 458596 463510 455892 463400 2,803 +4700.00(+1.02%)
Dec 22, 2022 465427 469810 450709 458700 3,219 -8900.00(-1.90%)
Dec 21, 2022 463000 469220 459151 467600 3,037 +10200.00(+2.23%)
Dec 20, 2022 457049 460698 446545 457400 2,736 +2120.00(+0.47%)
Dec 19, 2022 456494 457244 450245 455280 3,814 +660.00(+0.15%)
Dec 16, 2022 453163 457890 450050 454620 2,990 -2840.00(-0.62%)
Dec 15, 2022 464249 464249 452975 457460 3,376 -10560.00(-2.26%)
Dec 14, 2022 473079 477700 466452 468020 2,907 -3980.00(-0.84%)
Dec 13, 2022 482503 483393 469410 472000 3,043 +920.00(+0.20%)
Dec 12, 2022 465650 471235 461796 471080 3,864 +8080.00(+1.75%)
Dec 09, 2022 461773 466120 459402 463000 2,781 +220.00(+0.05%)
Dec 08, 2022 462436 464619 460612 462780 2,647 +1187.00(+0.26%)
Dec 07, 2022 464303 467081 460408 461593 2,890 -3245.00(-0.70%)
Dec 06, 2022 467175 469659 462422 464838 2,732 -3862.00(-0.82%)
Dec 05, 2022 475080 476689 466160 468700 4,128 -8703.00(-1.82%)
Dec 02, 2022 472705 477526 470680 477403 2,794 +318.00(+0.07%)
Dec 01, 2022 481043 483162 472864 477085 2,949 -3195.00(-0.67%)
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%)
Sep 01, 2022 421000 424907 416882 424290 2,535 +2982.00(+0.71%)
Aug 31, 2022 431745 433325 421308 421308 2,463 -8392.00(-1.95%)
Aug 30, 2022 436039 436594 428122 429700 2,191 -3600.00(-0.83%)
Aug 29, 2022 435064 435803 429487 433300 3,165 -2901.00(-0.67%)
Aug 26, 2022 448972 450868 435770 436201 2,536 -11799.00(-2.63%)
Aug 25, 2022 444694 448000 440222 448000 2,178 +5790.00(+1.31%)
Aug 24, 2022 436625 442318 435010 442210 2,175 +6480.00(+1.49%)
Aug 23, 2022 436408 438274 432739 435730 2,210 +2080.00(+0.48%)
Aug 22, 2022 444239 444239 432452 433650 3,606 -13505.00(-3.02%)
Aug 19, 2022 457004 457004 446512 447155 2,660 -10245.00(-2.24%)
Aug 18, 2022 458178 458178 453347 457400 2,162 +122.00(+0.03%)
Aug 17, 2022 459959 461269 454105 457278 2,522 -4022.00(-0.87%)
Aug 16, 2022 459224 459255 456000 461300 2,740 +6130.00(+1.35%)
Aug 15, 2022 450929 456992 446866 455170 3,065 +2473.00(+0.55%)
Aug 12, 2022 448193 453059 448193 452697 2,359 +7395.00(+1.66%)
Aug 11, 2022 448839 448869 444701 445302 2,340 +2502.00(+0.57%)
Aug 10, 2022 445300 446904 441500 442800 2,310 +2742.00(+0.62%)
Aug 09, 2022 441378 447370 438665 440058 2,237 +891.00(+0.20%)
Aug 08, 2022 445259 450000 439010 439167 3,130 -362.00(-0.08%)
Aug 05, 2022 438635 443384 436510 439529 2,262 -2620.00(-0.59%)
Aug 04, 2022 444294 445200 440875 442149 2,596 -1301.00(-0.29%)
Aug 03, 2022 443964 444851 437005 443450 2,567 +4270.00(+0.97%)
Aug 02, 2022 445734 445734 438650 439180 2,271 -5470.00(-1.23%)
Aug 01, 2022 451989 451989 443000 444650 3,447 -7050.00(-1.56%)
Jul 29, 2022 446035 453985 443617 451700 2,893 +9700.00(+2.19%)
Jul 28, 2022 436772 442000 430815 442000 2,189 +5900.00(+1.35%)
Jul 27, 2022 431500 437783 429290 436100 1,940 +7456.00(+1.74%)
Jul 26, 2022 431962 433733 427415 428644 1,928 -3935.00(-0.91%)
Jul 25, 2022 432249 434030 428185 432579 2,530 +3017.00(+0.70%)
Jul 22, 2022 434424 434808 425911 429562 1,990 -1338.00(-0.31%)
Jul 21, 2022 432039 432789 423600 430900 2,266 +1700.00(+0.40%)
Jul 20, 2022 425260 430059 425260 429200 2,209 +4090.00(+0.96%)
Jul 19, 2022 421539 426598 417309 425110 2,161 +10660.00(+2.57%)
Jul 18, 2022 423459 423624 412864 414450 2,771 -3899.00(-0.93%)
Jul 15, 2022 416157 420500 414694 418349 1,651 +5749.00(+1.39%)
Jul 14, 2022 412499 413500 407734 412600 1,994 -4650.00(-1.11%)
Jul 13, 2022 413910 420795 411385 417250 1,796 +801.00(+0.19%)
Jul 12, 2022 415405 423700 415405 416449 1,674 -1451.00(-0.35%)
Jul 11, 2022 420824 422550 417250 417900 2,522 -3900.00(-0.92%)
Jul 08, 2022 421258 424200 421258 421800 2,022 +2600.00(+0.62%)
Jul 07, 2022 416843 419825 415832 419200 1,955 +5052.00(+1.22%)
Jul 06, 2022 415539 416500 409661 414148 1,711 +304.00(+0.07%)
Jul 05, 2022 414924 414924 407993 413844 2,562 -2006.00(-0.48%)
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.