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 (%)
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%)
Oct 02, 2023 531214 532938 524000 527960 10,714 -3517.00(-0.66%)
Sep 29, 2023 542758 544264 529000 531477 8,763 -9628.00(-1.78%)
Sep 28, 2023 542978 545360 540875 541105 7,018 -1390.00(-0.26%)
Sep 27, 2023 546982 548652 537500 542495 7,947 -3375.00(-0.62%)
Sep 26, 2023 545104 547380 543213 545870 7,342 -2490.00(-0.45%)
Sep 25, 2023 544976 549032 545691 548360 9,502 +2145.00(+0.39%)
Sep 22, 2023 551304 553097 545410 546215 8,090 -4815.00(-0.87%)
Sep 21, 2023 555476 558032 550500 551030 7,825 -5550.00(-1.00%)
Sep 20, 2023 563549 564862 556250 556580 7,853 -6493.00(-1.15%)
Sep 19, 2023 563542 566570 559100 563073 7,764 +273.00(+0.05%)
Sep 18, 2023 559862 563445 557962 562800 10,082 +3300.00(+0.59%)
Sep 15, 2023 559749 563136 557471 559500 8,343 -2240.00(-0.40%)
Sep 14, 2023 560728 562481 558568 561740 7,604 +3785.00(+0.68%)
Sep 13, 2023 560064 562459 555001 557955 7,697 +540.00(+0.10%)
Sep 12, 2023 554000 561662 554000 557415 8,293 +2106.00(+0.38%)
Sep 11, 2023 553847 556900 552243 555309 10,014 +3904.00(+0.71%)
Sep 08, 2023 549384 553220 547336 551405 7,375 +2475.00(+0.45%)
Sep 07, 2023 544902 551327 544902 548930 7,420 +270.00(+0.05%)
Sep 06, 2023 546196 550112 544520 548660 7,573 +2033.00(+0.37%)
Sep 05, 2023 551497 557027 546000 546627 10,660 -3373.00(-0.61%)
Sep 01, 2023 548600 550995 546454 550000 8,160 +3275.00(+0.60%)
Aug 31, 2023 549652 551113 545082 546725 7,577 -623.00(-0.11%)
Aug 30, 2023 544250 551278 542615 547348 7,376 +3755.00(+0.69%)
Aug 29, 2023 539294 543900 537000 543593 7,007 +3988.00(+0.74%)
Aug 28, 2023 542060 544160 538000 539605 8,952 -395.00(-0.07%)
Aug 25, 2023 540973 542000 535850 540000 7,040 +2220.00(+0.41%)
Aug 24, 2023 537308 541885 535111 537780 6,617 +630.00(+0.12%)
Aug 23, 2023 533076 537811 531294 537150 6,400 +5310.00(+1.00%)
Aug 22, 2023 535932 537000 530865 531840 6,754 -2860.00(-0.53%)
Aug 21, 2023 537448 539061 531000 534700 9,177 -1117.00(-0.21%)
Aug 18, 2023 533891 537715 531970 535817 7,190 -4.00(-0.00%)
Aug 17, 2023 537859 541182 529000 535821 6,842 -1676.00(-0.31%)
Aug 16, 2023 537721 544050 535939 537497 6,922 -609.00(-0.11%)
Aug 15, 2023 542377 544493 536555 538106 6,792 -5044.00(-0.93%)
Aug 14, 2023 544441 546225 541465 543150 8,734 +250.00(+0.05%)
Aug 11, 2023 541216 545042 536800 542900 7,430 -780.00(-0.14%)
Aug 10, 2023 547904 551500 540995 543680 7,045 -1600.00(-0.29%)
Aug 09, 2023 554550 556117 543250 545280 7,859 -7821.00(-1.41%)
Aug 08, 2023 547682 554000 547227 553101 8,077 +1181.00(+0.21%)
Aug 07, 2023 540676 555800 538323 551920 11,299 +18320.00(+3.43%)
Aug 04, 2023 540021 541774 532550 533600 7,670 -7400.00(-1.37%)
Aug 03, 2023 532482 541000 531000 541000 6,783 +7200.00(+1.35%)
Aug 02, 2023 533879 535561 531000 533800 6,922 -600.00(-0.11%)
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.