Berkshire Hathaway (NY: BRK-A )

412,081.00 USD -721.00 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 415438 417144 412000 412500 2,100 -5405.00(-1.29%)
Apr 29, 2021 412758 417905 412000 417905 2,005 +6917.00(+1.68%)
Apr 28, 2021 410514 411811 409354 410988 1,588 -412.00(-0.10%)
Apr 27, 2021 408144 412229 406482 411400 1,541 +3873.00(+0.95%)
Apr 26, 2021 410493 412474 407250 407527 1,867 -1313.00(-0.32%)
Apr 23, 2021 407088 410738 406611 408840 1,600 +2939.00(+0.72%)
Apr 22, 2021 409935 410000 405256 405901 1,845 -4251.94(-1.04%)
Apr 21, 2021 403656 410164 403603 410153 1,741 +7063.94(+1.75%)
Apr 20, 2021 404610 405340 401748 403089 1,662 -3416.00(-0.84%)
Apr 19, 2021 410748 410748 404676 406505 2,177 -2745.00(-0.67%)
Apr 16, 2021 405752 410400 405752 409250 3,000 +4461.00(+1.10%)
Apr 15, 2021 403338 404999 400835 404789 1,726 +1789.00(+0.44%)
Apr 14, 2021 402789 404150 402000 403000 1,784 +500.00(+0.12%)
Apr 13, 2021 401668 403474 400372 402500 1,794 -120.00(-0.03%)
Apr 12, 2021 401426 403421 400734 402620 1,950 +2620.00(+0.66%)
Apr 09, 2021 397126 400000 396122 400000 1,300 +3999.00(+1.01%)
Apr 08, 2021 395476 396985 393972 396001 1,139 +113.00(+0.03%)
Apr 07, 2021 395730 398000 394500 395888 284 -1012.00(-0.25%)
Apr 06, 2021 395913 397890 394838 396900 1,334 +1365.00(+0.35%)
Apr 05, 2021 392700 396770 392400 395535 1,809 +5175.00(+1.33%)
Apr 01, 2021 387979 390984 385702 390360 1,500 +4658.00(+1.21%)
Mar 31, 2021 388812 390300 385702 385702 1,732 -4658.00(-1.19%)
Mar 30, 2021 393665 394300 388811 390360 1,778 -1180.00(-0.30%)
Mar 29, 2021 384053 393484 383922 391540 2,022 +3545.00(+0.91%)
Mar 26, 2021 383298 390000 381382 387995 1,400 +9295.00(+2.45%)
Mar 25, 2021 378035 382600 374482 378700 1,685 +700.00(+0.19%)
Mar 24, 2021 379202 382155 377520 378000 1,620 +560.00(+0.15%)
Mar 23, 2021 379062 382000 376077 377440 1,544 -2962.75(-0.78%)
Mar 22, 2021 381530 382352 378393 380403 2,356 -2295.25(-0.60%)
Mar 19, 2021 382320 383612 377500 382698 2,400 -827.00(-0.22%)
Mar 18, 2021 384998 388630 381000 383525 2,353 +2024.00(+0.53%)
Mar 17, 2021 382530 385832 380685 381501 3,297 -1219.00(-0.32%)
Mar 16, 2021 387095 387155 379212 382720 2,351 -3680.00(-0.95%)
Mar 15, 2021 395785 395890 385131 386400 2,986 -8301.00(-2.10%)
Mar 12, 2021 397900 401171 394701 394701 2,400 -1698.00(-0.43%)
Mar 11, 2021 402495 402502 395062 396399 3,098 -2441.00(-0.61%)
Mar 10, 2021 393385 407750 392015 398840 4,243 +7380.00(+1.89%)
Mar 09, 2021 391168 397400 385800 391460 3,178 +2900.00(+0.75%)
Mar 08, 2021 385571 391852 383700 388560 2,984 +6960.00(+1.82%)
Mar 05, 2021 375823 383500 373595 381600 2,400 +11360.00(+3.07%)
Mar 04, 2021 380443 382254 368430 370240 2,596 -11440.00(-3.00%)
Mar 03, 2021 377572 385000 377500 381680 2,360 +3845.00(+1.02%)
Mar 02, 2021 378322 380000 376932 377835 2,311 +80.00(+0.02%)
Mar 01, 2021 372555 378523 372176 377755 2,899 +13175.00(+3.61%)
Feb 26, 2021 370220 374490 363680 364580 1,800 -3220.00(-0.88%)
Feb 25, 2021 374600 377357 366401 367800 2,238 -7200.00(-1.92%)
Feb 24, 2021 371182 376315 371122 375000 2,629 +3945.00(+1.06%)
Feb 23, 2021 370488 371800 367236 371055 2,934 +1804.97(+0.49%)
Feb 22, 2021 363380 371000 362860 369250 1,695 +4850.03(+1.33%)
Feb 19, 2021 368865 369334 364000 364400 1,300 -3000.00(-0.82%)
Feb 18, 2021 368885 370000 364760 367400 1,256 -3100.00(-0.84%)
Feb 17, 2021 370355 370873 368560 370500 487 +1167.00(+0.32%)
Feb 16, 2021 366395 372661 366000 369333 853 +4333.00(+1.19%)
Feb 12, 2021 359750 365725 359750 365000 400 +3350.00(+0.93%)
Feb 11, 2021 361060 362300 360109 361650 178 +360.00(+0.10%)
Feb 10, 2021 363145 363232 360556 361290 253 -910.00(-0.25%)
Feb 09, 2021 356588 362395 355021 362200 557 +5100.00(+1.43%)
Feb 08, 2021 355000 357100 354401 357100 312 +2699.00(+0.76%)
Feb 05, 2021 355750 356500 353846 354401 200 -359.00(-0.10%)
Feb 04, 2021 351700 355000 351192 354760 376 +4059.00(+1.16%)
Feb 03, 2021 350300 351086 349250 350701 156 +500.00(+0.14%)
Feb 02, 2021 348300 352000 348300 350201 424 +4026.00(+1.16%)
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.