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 (%)
Dec 29, 2023 543924 545173 540100 542625 8,111 -2375.00(-0.44%)
Dec 28, 2023 543682 548889 540005 545000 7,384 +1250.00(+0.23%)
Dec 27, 2023 543003 545187 540226 543750 7,623 +115.00(+0.02%)
Dec 26, 2023 541225 546000 540786 543635 10,891 +1035.00(+0.19%)
Dec 22, 2023 543209 546100 540177 542600 7,844 +1600.00(+0.30%)
Dec 21, 2023 545138 547495 538260 541000 7,700 -2740.00(-0.50%)
Dec 20, 2023 553885 556000 543000 543740 8,147 -10910.00(-1.97%)
Dec 19, 2023 552722 556367 549720 554650 7,500 +3468.00(+0.63%)
Dec 18, 2023 546524 555375 546510 551182 10,465 +6704.00(+1.23%)
Dec 15, 2023 547249 550780 538512 544478 8,428 -5282.00(-0.96%)
Dec 14, 2023 558014 560513 546540 549760 8,108 -6040.00(-1.09%)
Dec 13, 2023 551682 556730 549373 555800 7,807 +6560.00(+1.19%)
Dec 12, 2023 545954 554000 545797 549240 7,867 +2333.00(+0.43%)
Dec 11, 2023 540632 550000 535881 546907 10,388 +6907.00(+1.28%)
Dec 08, 2023 538004 542144 534914 540000 7,636 +2220.00(+0.41%)
Dec 07, 2023 536072 538820 533700 537780 6,955 +2560.00(+0.48%)
Dec 06, 2023 542181 544350 535220 535220 7,518 -4030.00(-0.75%)
Dec 05, 2023 539845 545980 535140 539250 7,498 -3145.00(-0.58%)
Dec 04, 2023 541161 543114 537000 542395 10,132 -19.00(-0.00%)
Dec 01, 2023 545956 547067 538805 542414 8,892 -3486.00(-0.64%)
Nov 30, 2023 544762 546796 543600 545900 7,416 +1995.00(+0.37%)
Nov 29, 2023 546952 548750 543615 543905 7,582 -2964.00(-0.54%)
Nov 28, 2023 547930 549189 545882 546869 6,926 -576.00(-0.11%)
Nov 27, 2023 549505 553258 545425 547445 9,911 -2055.00(-0.37%)
Nov 24, 2023 549943 550995 547900 549500 7,714 -20.00(-0.00%)
Nov 22, 2023 549224 550843 546403 549520 7,271 +1895.00(+0.35%)
Nov 21, 2023 546992 550664 545180 547625 7,220 -211.00(-0.04%)
Nov 20, 2023 544468 550764 542867 547836 9,921 +3646.00(+0.67%)
Nov 17, 2023 547922 550000 542850 544190 8,006 -2445.00(-0.45%)
Nov 16, 2023 543156 548200 539766 546635 7,320 +4135.00(+0.76%)
Nov 15, 2023 538344 543615 536701 542500 7,624 +5100.00(+0.95%)
Nov 14, 2023 535813 540000 532756 537400 7,233 +6112.00(+1.15%)
Nov 13, 2023 533683 537354 528925 531288 9,418 -598.00(-0.11%)
Nov 10, 2023 531935 535944 527926 531886 7,750 +3661.00(+0.69%)
Nov 09, 2023 528812 531125 526310 528225 7,077 +1565.00(+0.30%)
Nov 08, 2023 525820 528000 523050 526660 7,252 +1380.00(+0.26%)
Nov 07, 2023 525816 528200 522475 525280 7,315 -1170.00(-0.22%)
Nov 06, 2023 538674 541143 522208 526450 11,219 -7365.00(-1.38%)
Nov 03, 2023 533032 537565 531024 533815 8,005 +3475.00(+0.66%)
Nov 02, 2023 527362 530800 523701 530340 7,147 +6591.00(+1.26%)
Nov 01, 2023 517662 538000 515921 523749 7,422 +5924.00(+1.14%)
Oct 31, 2023 513630 518780 512036 517825 6,612 +4760.00(+0.93%)
Oct 30, 2023 505702 513700 504050 513065 8,839 +9690.00(+1.93%)
Oct 27, 2023 509478 511180 502000 503375 7,910 -6750.00(-1.32%)
Oct 26, 2023 512653 514200 508321 510125 7,210 -2275.00(-0.44%)
Oct 25, 2023 514932 516043 511750 512400 7,082 -3850.00(-0.75%)
Oct 24, 2023 514760 516975 513072 516250 6,713 +3750.00(+0.73%)
Oct 23, 2023 508564 515890 507122 512500 8,917 +1500.00(+0.29%)
Oct 20, 2023 514438 517954 508815 511000 7,791 -4550.00(-0.88%)
Oct 19, 2023 518292 520675 514425 515550 6,985 -2595.00(-0.50%)
Oct 18, 2023 526116 528030 517200 518145 7,638 -9605.00(-1.82%)
Oct 17, 2023 525924 530475 524000 527750 7,068 +275.00(+0.05%)
Oct 16, 2023 527958 531300 525380 527475 9,113 +4775.00(+0.91%)
Oct 13, 2023 525493 528798 522000 522700 7,439 -1817.00(-0.35%)
Oct 12, 2023 528765 530440 520550 524517 7,526 -4303.00(-0.81%)
Oct 11, 2023 531440 533864 523175 528820 7,670 +290.00(+0.05%)
Oct 10, 2023 527976 530500 524065 528530 7,273 +4840.00(+0.92%)
Oct 09, 2023 520964 525070 520000 523690 9,422 -1735.00(-0.33%)
Oct 06, 2023 524162 529080 518565 525425 7,901 +1880.00(+0.36%)
Oct 05, 2023 522287 524935 519650 523545 7,164 +1870.00(+0.36%)
Oct 04, 2023 520739 522783 515110 521675 7,803 -244.00(-0.05%)
Oct 03, 2023 527206 529952 519300 521919 7,606 -6041.00(-1.14%)
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.