Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berkshire Hathaway (NY: BRK-A )

604,144.00 +3844.00 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 347815 347815 347815 178 +2720.00(+0.79%)
Dec 30, 2020 344410 346111 343917 345095 178 +275.00(+0.08%)
Dec 29, 2020 345144 346677 343975 344820 285 +2219.00(+0.65%)
Dec 28, 2020 342000 345250 341445 342601 485 +2339.00(+0.69%)
Dec 24, 2020 337000 341000 337000 340262 200 +3562.00(+1.06%)
Dec 23, 2020 336400 338533 336400 336700 442 +921.00(+0.27%)
Dec 22, 2020 335535 336615 334500 335779 505 -2640.00(-0.78%)
Dec 21, 2020 333650 338419 333650 338419 547 +519.00(+0.15%)
Dec 18, 2020 338000 338468 333865 337900 700 -1904.00(-0.56%)
Dec 17, 2020 334750 339804 333150 339804 865 +1304.00(+0.39%)
Dec 16, 2020 337154 338559 333333 338500 664 +1346.00(+0.40%)
Dec 15, 2020 336494 338920 334643 337154 454 +1754.00(+0.52%)
Dec 14, 2020 342200 342200 334041 335400 357 -4664.00(-1.37%)
Dec 11, 2020 338440 340415 337167 340064 200 -436.00(-0.13%)
Dec 10, 2020 339501 341942 339061 340500 283 -1.00(-0.00%)
Dec 09, 2020 342526 343000 340300 340501 276 -1780.00(-0.52%)
Dec 08, 2020 341888 343191 340126 342281 309 -1258.00(-0.37%)
Dec 07, 2020 344785 345500 342600 343539 648 -3461.00(-1.00%)
Dec 04, 2020 347000 348000 345900 347000 600 +310.00(+0.09%)
Dec 03, 2020 345500 347300 343602 346690 217 +810.00(+0.23%)
Dec 02, 2020 344300 345929 342900 345880 277 +1145.00(+0.33%)
Dec 01, 2020 346480 348272 344479 344735 177 +1047.00(+0.30%)
Nov 30, 2020 346000 346299 342672 343688 192 -3713.00(-1.07%)
Nov 27, 2020 350444 351040 346200 347401 100 -2994.00(-0.85%)
Nov 25, 2020 350939 351000 348446 350395 200 -706.00(-0.20%)
Nov 24, 2020 349580 352450 347310 351101 414 +6686.00(+1.94%)
Nov 23, 2020 343500 345733 342380 344415 270 +3076.00(+0.90%)
Nov 20, 2020 343800 344849 340728 341339 200 -3661.00(-1.06%)
Nov 19, 2020 343664 345000 341897 345000 210 -592.00(-0.17%)
Nov 18, 2020 351900 351900 345500 345592 336 -3954.00(-1.13%)
Nov 17, 2020 347000 352500 345417 349546 616 +6.00(+0.00%)
Nov 16, 2020 345000 350000 344846 349540 731 +7786.00(+2.28%)
Nov 13, 2020 338000 342269 338000 341754 200 +4943.00(+1.47%)
Nov 12, 2020 337800 338339 335186 336811 276 -4449.00(-1.30%)
Nov 11, 2020 342433 343705 338224 341260 433 -1740.00(-0.51%)
Nov 10, 2020 333743 343000 331977 343000 619 +12400.00(+3.75%)
Nov 09, 2020 332124 337600 327034 330600 1,059 +16715.00(+5.33%)
Nov 06, 2020 312250 315310 311917 313885 200 +1951.00(+0.63%)
Nov 05, 2020 314269 316426 311284 311934 179 +2431.00(+0.79%)
Nov 04, 2020 310194 315300 307830 309503 223 -1156.00(-0.37%)
Nov 03, 2020 312300 314780 310000 310659 351 +4284.00(+1.40%)
Nov 02, 2020 307500 309542 305242 306375 186 +3875.00(+1.28%)
Oct 30, 2020 300060 303700 298806 302500 200 -500.00(-0.17%)
Oct 29, 2020 300420 304907 297817 303000 186 +1260.00(+0.42%)
Oct 28, 2020 304720 305995 300090 301740 503 -8800.00(-2.83%)
Oct 27, 2020 311630 313142 310540 310540 163 -2195.00(-0.70%)
Oct 26, 2020 314850 315500 311100 312735 307 -6609.00(-2.07%)
Oct 23, 2020 318672 320999 317991 319344 200 +2164.00(+0.68%)
Oct 22, 2020 314680 317619 314380 317180 164 +1974.00(+0.63%)
Oct 21, 2020 313500 317500 313450 315206 179 -169.00(-0.05%)
Oct 20, 2020 316184 317280 314621 315375 164 +1875.00(+0.60%)
Oct 19, 2020 318504 318819 312945 313500 293 -5004.00(-1.57%)
Oct 16, 2020 319000 320761 318217 318504 100 +964.00(+0.30%)
Oct 15, 2020 314750 318200 312980 317540 140 +1460.00(+0.46%)
Oct 14, 2020 319088 319088 316080 316080 276 -2889.00(-0.91%)
Oct 13, 2020 324000 324000 318400 318969 264 -5591.00(-1.72%)
Oct 12, 2020 324650 326150 323378 324560 170 +1090.00(+0.34%)
Oct 09, 2020 323709 324537 321687 323470 100 +195.00(+0.06%)
Oct 08, 2020 321125 323670 320447 323275 315 +3704.00(+1.16%)
Oct 07, 2020 319000 322089 317602 319571 211 +4221.00(+1.34%)
Oct 06, 2020 319000 320400 315100 315350 275 -3650.00(-1.14%)
Oct 05, 2020 319707 321000 318202 319000 253 +1520.00(+0.48%)
Oct 02, 2020 315415 320575 314612 317480 300 -1120.00(-0.35%)
Oct 01, 2020 321219 321219 316202 318600 571 -1401.00(-0.44%)
Sep 30, 2020 318800 320500 316491 320001 678 +4110.00(+1.30%)
Sep 29, 2020 321900 321900 315200 315891 613 -4170.00(-1.30%)
Sep 28, 2020 319900 323297 318702 320061 489 +4905.00(+1.56%)
Sep 25, 2020 311450 316562 310591 315156 100 +1376.00(+0.44%)
Sep 24, 2020 313203 315500 310644 313780 296 -1060.00(-0.34%)
Sep 23, 2020 321485 322284 314540 314840 237 -5761.00(-1.80%)
Sep 22, 2020 320500 322000 318017 320601 340 +1067.00(+0.33%)
Sep 21, 2020 321266 323000 313580 319534 467 -8067.00(-2.46%)
Sep 18, 2020 328300 331660 327000 327601 700 +1200.00(+0.37%)
Sep 17, 2020 327000 328225 325234 326401 428 -3400.00(-1.03%)
Sep 16, 2020 331000 333300 329312 329801 630 +997.00(+0.30%)
Sep 15, 2020 330545 332500 328016 328804 352 -921.00(-0.28%)
Sep 14, 2020 328430 332000 327521 329725 510 +2610.00(+0.80%)
Sep 11, 2020 328240 328946 325607 327115 300 -99.00(-0.03%)
Sep 10, 2020 330200 331000 326156 327214 423 -2546.00(-0.77%)
Sep 09, 2020 328500 332482 328175 329760 390 +2560.00(+0.78%)
Sep 08, 2020 324940 328859 323431 327200 376 -201.00(-0.06%)
Sep 04, 2020 330000 332674 323364 327401 400 +41.00(+0.01%)
Sep 03, 2020 332850 334960 325522 327360 623 -5480.00(-1.65%)
Sep 02, 2020 328175 333010 327507 332840 445 +5400.00(+1.65%)
Sep 01, 2020 325500 327560 325336 327440 342 -120.00(-0.04%)
Aug 31, 2020 327500 329299 326900 327560 454 +129.00(+0.04%)
Aug 28, 2020 325950 328279 323570 327431 200 +1772.00(+0.54%)
Aug 27, 2020 324076 327000 323700 325659 578 +3358.00(+1.04%)
Aug 26, 2020 319600 323939 318900 322301 429 +2331.00(+0.73%)
Aug 25, 2020 320300 321001 319534 319970 332 +1170.00(+0.37%)
Aug 24, 2020 315100 320000 314501 318800 414 +7674.00(+2.47%)
Aug 21, 2020 309000 312600 309000 311126 300 +1826.00(+0.59%)
Aug 20, 2020 307376 310107 307376 309300 267 -1500.00(-0.48%)
Aug 19, 2020 313745 315300 310412 310800 281 -2619.00(-0.84%)
Aug 18, 2020 310910 314800 310700 313419 223 +3199.00(+1.03%)
Aug 17, 2020 315139 315500 309747 310220 414 -6031.00(-1.91%)
Aug 14, 2020 317300 318000 315402 316251 200 -1863.00(-0.59%)
Aug 13, 2020 318500 319810 317471 318114 268 -1886.00(-0.59%)
Aug 12, 2020 320255 321229 318801 320000 381 +620.00(+0.19%)
Aug 11, 2020 322500 323500 318500 319380 504 +550.00(+0.17%)
Aug 10, 2020 316820 319250 314240 318830 400 +4496.00(+1.43%)
Aug 07, 2020 305681 314365 305681 314334 400 +6879.00(+2.24%)
Aug 06, 2020 305000 308000 304820 307455 442 +2255.00(+0.74%)
Aug 05, 2020 301871 306970 301200 305200 562 +4870.00(+1.62%)
Aug 04, 2020 298000 300330 297470 300330 272 +1530.00(+0.51%)
Aug 03, 2020 295000 301000 294510 298800 473 +5169.00(+1.76%)
Jul 31, 2020 291750 293798 290150 293631 200 +2269.00(+0.78%)
Jul 30, 2020 290335 291927 288610 291362 236 -3134.00(-1.06%)
Jul 29, 2020 290940 294870 290940 294496 250 +3556.00(+1.22%)
Jul 28, 2020 286000 291720 286000 290940 313 +2833.00(+0.98%)
Jul 27, 2020 290590 290692 287850 288107 347 -3514.00(-1.20%)
Jul 24, 2020 290684 294254 290521 291621 300 +2185.00(+0.75%)
Jul 23, 2020 287961 290084 287436 289436 262 +1475.00(+0.51%)
Jul 22, 2020 287000 288319 286211 287961 223 -240.00(-0.08%)
Jul 21, 2020 286721 290170 286600 288201 464 +2611.00(+0.91%)
Jul 20, 2020 285400 286900 284450 285590 221 -550.00(-0.19%)
Jul 17, 2020 287540 288170 285972 286140 200 -131.00(-0.05%)
Jul 16, 2020 282560 287770 282560 286271 282 +751.00(+0.26%)
Jul 15, 2020 289500 289730 283620 285520 453 +740.00(+0.26%)
Jul 14, 2020 275000 285000 274000 284780 426 +8765.00(+3.18%)
Jul 13, 2020 275540 278640 275100 276015 503 +2115.00(+0.77%)
Jul 10, 2020 268238 274450 268000 273900 300 +5120.00(+1.90%)
Jul 09, 2020 271770 272220 267307 268780 392 -2990.00(-1.10%)
Jul 08, 2020 271000 273664 270076 271770 268 +130.00(+0.05%)
Jul 07, 2020 272830 273870 271057 271640 406 -2410.00(-0.88%)
Jul 06, 2020 274180 275080 272600 274050 548 +6499.00(+2.43%)
Jul 02, 2020 270800 271500 267420 267551 400 +531.00(+0.20%)
Jul 01, 2020 267600 270500 266357 267020 386 -280.00(-0.10%)
Jun 30, 2020 265400 268600 265067 267300 522 +2081.00(+0.78%)
Jun 29, 2020 264320 265803 263600 265219 385 +1819.00(+0.69%)
Jun 26, 2020 267500 268109 262700 263400 700 -4440.00(-1.66%)
Jun 25, 2020 265000 269678 264611 267840 410 +1400.00(+0.53%)
Jun 24, 2020 269800 269800 266200 266440 729 -6260.00(-2.30%)
Jun 23, 2020 272750 273790 271115 272700 884 +700.00(+0.26%)
Jun 22, 2020 269047 272000 268200 272000 851 +400.00(+0.15%)
Jun 19, 2020 274160 274429 268807 271600 900 -1400.00(-0.51%)
Jun 18, 2020 270500 273000 269300 273000 756 -2000.00(-0.73%)
Jun 17, 2020 274849 275000 270870 275000 821 +1520.00(+0.56%)
Jun 16, 2020 279945 279945 270000 273480 945 +1524.00(+0.56%)
Jun 15, 2020 265200 272530 264030 271956 812 +441.00(+0.16%)
Jun 12, 2020 275730 276800 267592 271515 600 +3786.00(+1.41%)
Jun 11, 2020 277750 280280 267000 267729 910 -19471.00(-6.78%)
Jun 10, 2020 293900 294493 287200 287200 400 -6755.00(-2.30%)
Jun 09, 2020 295440 298220 293799 293955 412 -8280.00(-2.74%)
Jun 08, 2020 303594 304990 299400 302235 605 +1315.00(+0.44%)
Jun 05, 2020 295770 302095 294200 300920 600 +13042.00(+4.53%)
Jun 04, 2020 285804 288000 284377 287878 315 +1788.00(+0.62%)
Jun 03, 2020 283100 287370 281800 286090 440 +7530.00(+2.70%)
Jun 02, 2020 275601 279410 275601 278560 353 +2960.00(+1.07%)
Jun 01, 2020 278167 278167 275000 275600 303 -3040.00(-1.09%)
May 29, 2020 275000 278640 273850 278640 300 +1605.00(+0.58%)
May 28, 2020 280899 280899 276000 277035 396 -1460.00(-0.52%)
May 27, 2020 276755 279000 275850 278495 486 +8165.00(+3.02%)
May 26, 2020 269900 272500 268095 270330 558 +7236.00(+2.75%)
May 22, 2020 262000 263094 259990 263094 200 +1188.00(+0.45%)
May 21, 2020 264200 264930 261641 261906 310 -2194.00(-0.83%)
May 20, 2020 261880 265130 261500 264100 249 +5400.00(+2.09%)
May 19, 2020 260800 262200 258700 258700 285 -4200.00(-1.60%)
May 18, 2020 260000 265002 258511 262900 618 +9399.00(+3.71%)
May 15, 2020 254586 256100 252801 253501 200 -2729.00(-1.07%)
May 14, 2020 254000 257262 250926 256230 388 +515.00(+0.20%)
May 13, 2020 259499 259499 255000 255715 586 -4285.00(-1.65%)
May 12, 2020 262701 263800 260000 260000 304 -1601.00(-0.61%)
May 11, 2020 264320 264398 260901 261601 437 -3679.00(-1.39%)
May 08, 2020 264566 266105 261990 265280 300 +4530.00(+1.74%)
May 07, 2020 260110 263710 260110 260750 369 +1650.00(+0.64%)
May 06, 2020 265000 266400 259100 259100 510 -5180.00(-1.96%)
May 05, 2020 269999 270000 264280 264280 457 -2800.00(-1.05%)
May 04, 2020 270000 270000 265000 267080 612 -6895.00(-2.52%)
May 01, 2020 278121 278710 272520 273975 500 -7725.00(-2.74%)
Apr 30, 2020 283200 284452 280280 281700 486 -3049.00(-1.07%)
Apr 29, 2020 286400 288888 283800 284749 773 +4149.00(+1.48%)
Apr 28, 2020 285400 286480 280600 280600 572 -664.00(-0.24%)
Apr 27, 2020 280911 284039 279855 281264 764 +1804.00(+0.65%)
Apr 24, 2020 280100 280130 276602 279460 500 +710.00(+0.25%)
Apr 23, 2020 280000 280888 277268 278750 586 -910.00(-0.33%)
Apr 22, 2020 280000 280888 278000 279660 685 +3910.00(+1.42%)
Apr 21, 2020 275950 278610 275000 275750 650 -7050.00(-2.49%)
Apr 20, 2020 282200 283800 281000 282800 721 -1600.00(-0.56%)
Apr 17, 2020 289585 289585 283600 284400 800 +2118.00(+0.75%)
Apr 16, 2020 283750 283751 278800 282282 779 -1468.00(-0.52%)
Apr 15, 2020 284500 284500 281201 283750 562 -5980.00(-2.06%)
Apr 14, 2020 291400 291533 286393 289730 672 +6930.00(+2.45%)
Apr 13, 2020 290950 290950 279060 282800 565 -7700.00(-2.65%)
Apr 09, 2020 290950 295765 287220 290500 500 +3501.00(+1.22%)
Apr 08, 2020 280850 287000 278280 286999 410 +10299.00(+3.72%)
Apr 07, 2020 285010 287000 276700 276700 700 -560.00(-0.20%)
Apr 06, 2020 273001 279500 271444 277260 611 +9306.00(+3.47%)
Apr 03, 2020 268700 270205 263242 267954 200 -3521.00(-1.30%)
Apr 02, 2020 262131 271475 261895 271475 897 +10225.00(+3.91%)
Apr 01, 2020 265900 267850 261180 261250 892 -10750.00(-3.95%)
Mar 31, 2020 272636 279140 270845 272000 506 -2021.00(-0.74%)
Mar 30, 2020 269410 276000 267020 274021 423 +5895.00(+2.20%)
Mar 27, 2020 267600 276363 265337 268126 500 -7969.00(-2.89%)
Mar 26, 2020 270800 277163 269500 276095 757 +5336.00(+1.97%)
Mar 25, 2020 269200 283325 262710 270759 957 +3669.00(+1.37%)
Mar 24, 2020 255226 268500 254500 267090 1,220 +27090.00(+11.29%)
Mar 23, 2020 249000 250000 239440 240000 1,296 -17346.00(-6.74%)
Mar 20, 2020 265000 265000 251000 257346 1,200 -4344.00(-1.66%)
Mar 19, 2020 251100 264440 250000 261690 1,116 +5390.00(+2.10%)
Mar 18, 2020 266500 270874 251101 256300 1,462 -23948.00(-8.55%)
Mar 17, 2020 275000 280619 268000 280248 1,225 +12248.00(+4.57%)
Mar 16, 2020 260000 283480 260000 268000 722 -21000.00(-7.27%)
Mar 13, 2020 283500 295972 270210 289000 1,000 +17000.00(+6.25%)
Mar 12, 2020 276550 282000 266800 272000 1,861 -20130.00(-6.89%)
Mar 11, 2020 296610 297473 290400 292130 563 -11431.00(-3.77%)
Mar 10, 2020 301950 304199 293500 303561 748 +13556.00(+4.67%)
Mar 09, 2020 293000 298670 290000 290005 1,057 -20889.00(-6.72%)
Mar 06, 2020 307000 311258 304767 310894 400 -4106.00(-1.30%)
Mar 05, 2020 318310 318605 311250 315000 384 -11125.00(-3.41%)
Mar 04, 2020 321000 327246 314607 326125 352 +12211.00(+3.89%)
Mar 03, 2020 322550 327000 310000 313914 427 -10586.00(-3.26%)
Mar 02, 2020 314370 327937 308100 324500 485 +15404.00(+4.98%)
Feb 28, 2020 304200 310337 300750 309096 700 -3523.00(-1.13%)
Feb 27, 2020 319207 322292 312501 312619 549 -11682.00(-3.60%)
Feb 26, 2020 328200 330603 324301 324301 393 -3699.00(-1.13%)
Feb 25, 2020 333195 335000 325900 328000 551 -5190.00(-1.56%)
Feb 24, 2020 334400 336163 330940 333190 739 -10259.00(-2.99%)
Feb 21, 2020 341850 344975 340600 343449 200 +1327.00(+0.39%)
Feb 20, 2020 343750 344642 340965 342122 287 -1878.00(-0.55%)
Feb 19, 2020 340655 344428 340317 344000 258 +4255.00(+1.25%)
Feb 18, 2020 340224 341000 338000 339745 198 -479.00(-0.14%)
Feb 14, 2020 339488 340600 338438 340224 100 +1724.00(+0.51%)
Feb 13, 2020 340310 341048 338500 338500 255 -2500.00(-0.73%)
Feb 12, 2020 341900 343146 340404 341000 210 +220.00(+0.06%)
Feb 11, 2020 342350 342350 340461 340780 151 +419.00(+0.12%)
Feb 10, 2020 340904 341078 338000 340361 180 -539.00(-0.16%)
Feb 07, 2020 342000 342775 340345 340900 100 -3181.00(-0.92%)
Feb 06, 2020 344290 345000 343070 344081 185 +1466.00(+0.43%)
Feb 05, 2020 340400 342910 340359 342615 341 +5194.00(+1.54%)
Feb 04, 2020 339220 340296 337280 337421 220 +2561.00(+0.76%)
Feb 03, 2020 338160 339450 334580 334860 194 -1136.00(-0.34%)
Jan 31, 2020 339855 339855 335120 335996 200 -6004.00(-1.76%)
Jan 30, 2020 334360 342000 334360 342000 227 +5524.00(+1.64%)
Jan 29, 2020 336250 339400 336250 336476 143 +476.00(+0.14%)
Jan 28, 2020 335600 338000 335032 336000 232 +2379.00(+0.71%)
Jan 27, 2020 334450 335450 332000 333621 515 -6578.00(-1.93%)
Jan 24, 2020 342850 343520 339139 340199 200 -4215.00(-1.22%)
Jan 23, 2020 343596 344600 341150 344414 200 -286.00(-0.08%)
Jan 22, 2020 343100 345500 342680 344700 244 +2050.00(+0.60%)
Jan 21, 2020 345000 346700 342185 342650 277 -2320.00(-0.67%)
Jan 17, 2020 345000 347400 344550 344970 200 +465.00(+0.13%)
Jan 16, 2020 343155 345000 342806 344505 204 +1955.00(+0.57%)
Jan 15, 2020 340450 342950 340450 342550 125 +1844.00(+0.54%)
Jan 14, 2020 341101 342500 340490 340706 162 -2149.00(-0.63%)
Jan 13, 2020 340600 342855 339560 342855 205 +2670.00(+0.78%)
Jan 10, 2020 342796 342850 340000 340185 100 -3078.00(-0.90%)
Jan 09, 2020 341100 343263 340800 343263 278 +4075.00(+1.20%)
Jan 08, 2020 339450 341580 338850 339188 192 +287.00(+0.08%)
Jan 07, 2020 340000 340000 338200 338901 279 -1309.00(-0.38%)
Jan 06, 2020 338000 340340 337100 340210 275 +1055.00(+0.31%)
Jan 03, 2020 337755 341040 337755 339155 200 -3106.00(-0.91%)
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.