Skip to main content

Berkshire Hathaway (NY: BRK-A )

608,816.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 609171 613468 607135 608816 12,181 -184.00(-0.03%)
May 28, 2024 615850 617626 607320 609000 17,556 -6900.00(-1.12%)
May 24, 2024 615271 616412 612117 615900 12,182 +3580.00(+0.58%)
May 23, 2024 624250 625500 612055 612320 12,489 -12780.00(-2.04%)
May 22, 2024 625706 630000 623648 625100 11,800 -50.00(-0.01%)
May 21, 2024 624826 627500 621961 625150 11,912 +1900.00(+0.30%)
May 20, 2024 629418 632234 623000 623250 15,762 -6125.00(-0.97%)
May 17, 2024 626550 629555 622141 629375 14,377 +4275.00(+0.68%)
May 16, 2024 625889 628582 620706 625100 14,939 +2285.00(+0.37%)
May 15, 2024 619654 624260 616711 622815 13,742 +3565.00(+0.58%)
May 14, 2024 619500 622000 616490 619250 13,688 -1750.00(-0.28%)
May 13, 2024 624400 626700 619385 621000 17,715 -1000.00(-0.16%)
May 10, 2024 620000 622000 615441 622000 14,083 +6165.00(+1.00%)
May 09, 2024 611970 615835 609606 615835 12,598 +3735.00(+0.61%)
May 08, 2024 611543 613000 608035 612100 13,221 +842.00(+0.14%)
May 07, 2024 612000 613160 607850 611258 13,009 +2463.00(+0.40%)
May 06, 2024 609364 612000 601500 608795 17,969 +5795.00(+0.96%)
May 03, 2024 612883 616000 602415 603000 13,992 -3413.00(-0.56%)
May 02, 2024 609950 609950 600586 606413 12,442 +4313.00(+0.72%)
May 01, 2024 596421 607055 596421 602100 13,465 +2600.00(+0.43%)
Apr 30, 2024 607189 607189 599500 599500 12,913 -6000.00(-0.99%)
Apr 29, 2024 606000 611041 604669 605500 16,537 -1420.00(-0.23%)
Apr 26, 2024 610258 612739 606032 606920 13,575 -4640.00(-0.76%)
Apr 25, 2024 612589 614099 605750 611560 12,487 -1860.00(-0.30%)
Apr 24, 2024 615467 618989 610000 613420 12,751 -1755.00(-0.29%)
Apr 23, 2024 619780 622139 608251 615175 13,057 -2109.00(-0.34%)
Apr 22, 2024 616550 619765 611521 617284 18,065 +6040.00(+0.99%)
Apr 19, 2024 604381 611244 602661 611244 13,396 +7100.00(+1.18%)
Apr 18, 2024 601345 607875 598311 604144 12,201 +3844.00(+0.64%)
Apr 17, 2024 600650 602900 596000 600300 12,794 +2140.00(+0.36%)
Apr 16, 2024 606512 610199 598160 598160 12,769 -6340.00(-1.05%)
Apr 15, 2024 613163 618112 604300 604500 17,132 -3591.00(-0.59%)
Apr 12, 2024 613407 615652 608000 608091 13,666 -8579.00(-1.39%)
Apr 11, 2024 618460 622364 611050 616670 12,804 -2280.00(-0.37%)
Apr 10, 2024 623855 626246 616500 618950 13,416 -7950.00(-1.27%)
Apr 09, 2024 629422 630600 623080 626900 12,987 -1740.00(-0.28%)
Apr 08, 2024 631663 633800 628085 628640 16,880 -2615.00(-0.41%)
Apr 05, 2024 630100 633809 626391 631255 13,261 +2835.00(+0.45%)
Apr 04, 2024 638862 641148 626439 628420 13,485 -5479.00(-0.86%)
Apr 03, 2024 631182 635100 629796 633899 13,173 +3610.00(+0.57%)
Apr 02, 2024 634792 637637 629648 630289 13,359 -3741.00(-0.59%)
Apr 01, 2024 634831 637350 629565 634030 21,065 -410.00(-0.06%)
Mar 28, 2024 630365 634800 633666 634440 13,080 +4830.00(+0.77%)
Mar 27, 2024 625082 630000 621646 629610 12,877 +7230.00(+1.16%)
Mar 26, 2024 619805 623790 616716 622380 12,664 +2880.00(+0.46%)
Mar 25, 2024 622726 625000 617521 619500 16,549 -3540.00(-0.57%)
Mar 22, 2024 623558 626334 621121 623040 12,837 -2055.00(-0.33%)
Mar 21, 2024 630472 633349 625000 625095 13,090 -3295.00(-0.52%)
Mar 20, 2024 623514 628664 619341 628390 12,876 +5613.00(+0.90%)
Mar 19, 2024 616872 622893 615000 622777 12,558 +4897.00(+0.79%)
Mar 18, 2024 618164 621644 613000 617880 16,726 -254.00(-0.04%)
Mar 15, 2024 606328 619440 604261 618134 13,505 +5634.00(+0.92%)
Mar 14, 2024 615655 617260 607130 612500 11,966 -1400.00(-0.23%)
Mar 13, 2024 610247 615645 608503 613900 12,122 +4190.00(+0.69%)
Mar 12, 2024 612493 613753 609000 609710 11,576 +1954.00(+0.32%)
Mar 11, 2024 608130 611735 605130 607756 16,509 -1992.00(-0.33%)
Mar 08, 2024 605164 609748 601746 609748 13,452 +4188.00(+0.69%)
Mar 07, 2024 611416 614089 601355 605560 12,884 -1893.00(-0.31%)
Mar 06, 2024 606297 613900 605051 607453 12,829 +2834.00(+0.47%)
Mar 05, 2024 607378 608719 600401 604619 13,391 -3521.00(-0.58%)
Mar 04, 2024 611956 613909 605000 608140 18,324 -5825.00(-0.95%)
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.