Skip to main content

Berkshire Hathaway (NY: BRK-A )

452,174.31 -3485.69 (-0.76%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.