Berkshire Hathaway (NY: BRK-A )

628,930.19 +3420.19 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 629210 632820 626900 628930 14,237 +3420.00(+0.55%)
Feb 22, 2024 620749 626947 617661 625510 13,324 +8499.00(+1.38%)
Feb 21, 2024 613998 617550 612052 617011 12,706 +3871.00(+0.63%)
Feb 20, 2024 611884 619237 611020 613140 20,282 +3054.00(+0.50%)
Feb 16, 2024 607982 612395 605721 610086 12,601 +3086.00(+0.51%)
Feb 15, 2024 602694 608500 600000 607000 11,374 +6000.00(+1.00%)
Feb 14, 2024 595655 601000 592755 601000 10,309 +7150.00(+1.20%)
Feb 13, 2024 598179 601000 590340 593850 10,755 -3242.00(-0.54%)
Feb 12, 2024 600015 600635 596000 597092 14,027 -1998.00(-0.33%)
Feb 09, 2024 597888 599090 595720 599090 10,543 +2090.00(+0.35%)
Feb 08, 2024 596493 600000 594510 597000 10,633 -2300.00(-0.38%)
Feb 07, 2024 593794 600531 592933 599300 10,884 +6930.00(+1.17%)
Feb 06, 2024 588028 593000 586418 592370 10,024 +2966.00(+0.50%)
Feb 05, 2024 588726 592665 585090 589404 13,478 -94.00(-0.02%)
Feb 02, 2024 582190 590000 579791 589498 10,576 +7898.00(+1.36%)
Feb 01, 2024 579638 582500 575060 581600 9,783 +3580.00(+0.62%)
Jan 31, 2024 583773 585140 578020 578020 9,747 -6660.00(-1.14%)
Jan 30, 2024 577853 584765 575246 584680 9,756 +5880.00(+1.02%)
Jan 29, 2024 582248 585349 572375 578800 13,846 -3500.00(-0.60%)
Jan 26, 2024 577154 582896 574800 582300 10,043 +6089.00(+1.06%)
Jan 25, 2024 576436 577252 571800 576211 9,345 +5234.00(+0.92%)
Jan 24, 2024 565053 572728 564000 570977 9,560 +6844.00(+1.21%)
Jan 23, 2024 558555 564810 557245 564133 8,648 +5817.00(+1.04%)
Jan 22, 2024 557031 560960 555730 558316 11,602 +1606.00(+0.29%)
Jan 19, 2024 549450 558685 547750 556710 8,834 +7233.00(+1.32%)
Jan 18, 2024 546102 549850 543375 549477 7,819 +4227.00(+0.78%)
Jan 17, 2024 545846 549845 543236 545250 8,360 -2270.00(-0.41%)
Jan 16, 2024 551287 551713 546077 547520 11,874 -4280.00(-0.78%)
Jan 12, 2024 556150 556975 550000 551800 8,120 +105.00(+0.02%)
Jan 11, 2024 557552 558534 550000 551695 8,289 -5895.00(-1.06%)
Jan 10, 2024 556223 560985 555000 557590 7,971 +1090.00(+0.20%)
Jan 09, 2024 558396 559315 553270 556500 7,843 -2280.00(-0.41%)
Jan 08, 2024 558068 558830 552240 558780 10,874 +4480.00(+0.81%)
Jan 05, 2024 555300 555684 549896 554300 8,105 +2750.00(+0.50%)
Jan 04, 2024 557707 560400 551100 551550 9,061 -4500.00(-0.81%)
Jan 03, 2024 549272 557900 547143 556050 9,530 +6263.00(+1.14%)
Jan 02, 2024 539496 550500 539496 549787 12,027 +7162.00(+1.32%)
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%)
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.