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 (%)
Jun 30, 2005 83200 83700 83200 83500 90 +150.00(+0.18%)
Jun 29, 2005 83400 83400 83200 83350 170 +250.00(+0.30%)
Jun 28, 2005 83700 83700 83100 83100 220 -400.00(-0.48%)
Jun 27, 2005 83000 83700 82800 83500 410 +700.00(+0.85%)
Jun 24, 2005 82510 83100 82510 82800 220 -200.00(-0.24%)
Jun 23, 2005 82995 84300 82995 83000 290 +0.00(+0.00%)
Jun 22, 2005 83350 83400 82850 83000 120 -650.00(-0.78%)
Jun 21, 2005 82700 84098 82700 83650 420 +950.00(+1.15%)
Jun 20, 2005 82300 83100 82300 82700 660 +325.00(+0.39%)
Jun 17, 2005 83700 83700 82375 82375 980 -1145.00(-1.37%)
Jun 16, 2005 83610 83900 83100 83520 420 -90.00(-0.11%)
Jun 15, 2005 84250 84250 83500 83610 180 -790.00(-0.94%)
Jun 14, 2005 84300 84400 84100 84400 150 +0.00(+0.00%)
Jun 13, 2005 83700 84400 83400 84400 200 +1399.90(+1.69%)
Jun 10, 2005 83200 83500 82800 83000 260 -75.00(-0.09%)
Jun 09, 2005 83000 83490 83000 83075 90 -24.90(-0.03%)
Jun 08, 2005 83500 83500 82900 83100 170 -290.00(-0.35%)
Jun 07, 2005 83200 83640 83200 83390 170 +200.00(+0.24%)
Jun 06, 2005 83500 83900 83000 83190 310 -610.00(-0.73%)
Jun 03, 2005 84110 84110 83790 83800 120 -325.00(-0.39%)
Jun 02, 2005 84350 84350 84000 84125 140 -225.00(-0.27%)
Jun 01, 2005 84300 84700 84210 84350 130 +250.00(+0.30%)
May 31, 2005 85200 85600 84100 84100 520 -1270.00(-1.49%)
May 27, 2005 84500 85400 84500 85370 290 +620.20(+0.73%)
May 26, 2005 85450 85450 84500 84750 310 -450.20(-0.53%)
May 25, 2005 85500 85700 85050 85200 440 -300.00(-0.35%)
May 24, 2005 83800 85800 83800 85500 1,000 +2010.00(+2.41%)
May 23, 2005 84300 84300 83450 83490 240 -510.00(-0.61%)
May 20, 2005 83700 84000 83600 84000 410 +299.90(+0.36%)
May 19, 2005 83000 84100 82800 83700 200 +800.10(+0.97%)
May 18, 2005 82700 83000 82600 82900 0 +400.00(+0.48%)
May 17, 2005 82550 82800 82400 82500 360 +0.00(+0.00%)
May 16, 2005 83200 83200 82500 82500 330 -500.00(-0.60%)
May 13, 2005 83500 83500 82950 83000 230 -150.10(-0.18%)
May 12, 2005 83300 83450 82900 83150 290 +375.10(+0.45%)
May 11, 2005 83500 83700 82650 82775 410 -325.00(-0.39%)
May 10, 2005 83950 83950 82700 83100 300 -150.00(-0.18%)
May 09, 2005 84500 84500 83250 83250 240 -749.90(-0.89%)
May 06, 2005 84600 84600 83600 84000 300 -200.10(-0.24%)
May 05, 2005 84800 84800 84150 84200 400 -750.00(-0.88%)
May 04, 2005 84800 85100 84300 84950 870 +550.00(+0.65%)
May 03, 2005 84800 85000 84000 84400 360 -500.00(-0.59%)
May 02, 2005 84900 86210 84800 84900 690 +550.00(+0.65%)
Apr 29, 2005 83700 84800 83700 84350 760 +749.90(+0.90%)
Apr 28, 2005 82125 85000 82100 83600 790 +1295.10(+1.57%)
Apr 27, 2005 82350 82600 82000 82305 690 -105.00(-0.13%)
Apr 26, 2005 83200 83200 82410 82410 710 -190.00(-0.23%)
Apr 25, 2005 82700 83600 82250 82600 1,340 +550.00(+0.67%)
Apr 22, 2005 83750 84200 82000 82050 1,590 -1850.00(-2.21%)
Apr 21, 2005 84400 84400 83600 83900 990 +1100.00(+1.33%)
Apr 20, 2005 84890 85000 82800 82800 1,330 -2289.90(-2.69%)
Apr 19, 2005 85700 86001 84500 85090 610 -220.10(-0.26%)
Apr 18, 2005 85800 86375 85000 85310 660 -490.00(-0.57%)
Apr 15, 2005 85400 86800 85300 85800 740 -200.00(-0.23%)
Apr 14, 2005 86600 86600 85800 86000 350 -600.00(-0.69%)
Apr 13, 2005 87700 87950 86350 86600 450 -1350.00(-1.53%)
Apr 12, 2005 87800 88100 87700 87950 400 +380.00(+0.43%)
Apr 11, 2005 86700 88100 86700 87570 450 +670.00(+0.77%)
Apr 08, 2005 87400 87400 86800 86900 170 -600.10(-0.69%)
Apr 07, 2005 88100 88100 87350 87500 150 -800.10(-0.91%)
Apr 06, 2005 88000 88900 87600 88300 300 +300.20(+0.34%)
Apr 05, 2005 87300 88200 87300 88000 250 +810.00(+0.93%)
Apr 04, 2005 8580 87400 85700 87190 780 +2190.00(+2.58%)
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.