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

Berkshire Hathaway (NY: BRK-B )

459.71 +3.11 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 462.00 462.19 457.25 459.71 3,888,281 +3.11(+0.68%)
Sep 18, 2024 458.08 459.84 454.88 456.60 3,066,842 -0.08(-0.02%)
Sep 17, 2024 453.50 461.10 453.29 456.68 3,822,090 +4.90(+1.08%)
Sep 16, 2024 448.80 452.99 448.34 451.78 3,264,224 +4.17(+0.93%)
Sep 13, 2024 451.58 452.43 447.21 447.61 3,882,618 -3.26(-0.72%)
Sep 12, 2024 454.84 455.00 449.27 450.87 3,853,263 -2.23(-0.49%)
Sep 11, 2024 457.62 457.62 445.25 453.10 5,771,916 -5.82(-1.27%)
Sep 10, 2024 461.82 464.32 456.21 458.92 3,543,522 -0.69(-0.15%)
Sep 09, 2024 463.97 466.00 459.26 459.61 4,568,179 +0.19(+0.04%)
Sep 06, 2024 463.82 468.17 458.55 459.42 4,400,314 -5.50(-1.18%)
Sep 05, 2024 479.43 479.43 462.88 464.92 6,215,094 -13.65(-2.85%)
Sep 04, 2024 478.68 484.82 474.22 478.57 5,314,953 +1.74(+0.36%)
Sep 03, 2024 475.00 482.89 473.72 476.83 7,508,843 +0.91(+0.19%)
Aug 30, 2024 470.52 476.95 470.00 475.92 7,465,837 +7.55(+1.61%)
Aug 29, 2024 467.11 469.85 463.00 468.37 4,457,724 +3.78(+0.81%)
Aug 28, 2024 461.17 466.60 460.78 464.59 4,899,080 +3.96(+0.86%)
Aug 27, 2024 455.94 462.10 454.62 460.63 3,775,091 +6.14(+1.35%)
Aug 26, 2024 455.30 459.27 453.34 454.49 3,576,712 +1.11(+0.24%)
Aug 23, 2024 450.00 453.72 448.81 453.38 2,805,381 +4.35(+0.97%)
Aug 22, 2024 446.30 449.60 444.65 449.03 3,500,705 +2.43(+0.54%)
Aug 21, 2024 449.84 451.28 443.84 446.60 3,235,704 -1.76(-0.39%)
Aug 20, 2024 449.30 450.50 446.38 448.36 2,902,728 -0.41(-0.09%)
Aug 19, 2024 446.01 450.45 445.73 448.77 3,384,920 +4.26(+0.96%)
Aug 16, 2024 441.55 445.20 440.45 444.51 3,345,026 +3.67(+0.83%)
Aug 15, 2024 441.80 442.59 438.72 440.84 3,224,586 +2.37(+0.54%)
Aug 14, 2024 433.00 438.98 431.71 438.47 2,859,506 +6.06(+1.40%)
Aug 13, 2024 431.83 432.81 425.90 432.41 3,471,836 +2.02(+0.47%)
Aug 12, 2024 434.16 434.16 429.01 430.39 2,375,134 -1.28(-0.30%)
Aug 09, 2024 431.92 434.75 430.21 431.67 2,602,647 +0.13(+0.03%)
Aug 08, 2024 429.24 432.26 427.60 431.54 3,149,058 +4.52(+1.06%)
Aug 07, 2024 426.07 433.17 425.60 427.02 4,742,760 +4.88(+1.16%)
Aug 06, 2024 416.41 427.46 415.10 422.14 5,137,268 +8.42(+2.04%)
Aug 05, 2024 413.43 417.82 406.11 413.72 7,703,885 -14.64(-3.42%)
Aug 02, 2024 429.77 436.25 423.49 428.36 4,263,634 -3.45(-0.80%)
Aug 01, 2024 439.67 440.61 430.95 431.81 3,903,679 -6.69(-1.53%)
Jul 31, 2024 439.85 440.85 437.74 438.50 3,798,152 -2.76(-0.63%)
Jul 30, 2024 439.51 443.89 439.14 441.26 3,735,181 +2.95(+0.67%)
Jul 29, 2024 438.01 439.44 435.49 438.31 2,619,928 +0.65(+0.15%)
Jul 26, 2024 435.66 439.00 434.10 437.66 2,718,973 +4.37(+1.01%)
Jul 25, 2024 431.60 439.62 431.60 433.29 3,334,012 +0.49(+0.11%)
Jul 24, 2024 433.99 435.41 430.73 432.80 3,140,741 -1.21(-0.28%)
Jul 23, 2024 437.34 437.92 433.47 434.01 2,391,383 -1.97(-0.45%)
Jul 22, 2024 435.05 438.11 432.12 435.98 2,994,917 +1.51(+0.35%)
Jul 19, 2024 442.67 442.80 433.35 434.47 4,158,863 -7.35(-1.66%)
Jul 18, 2024 445.62 449.25 439.57 441.82 4,637,687 -3.79(-0.85%)
Jul 17, 2024 437.85 446.15 437.84 445.61 4,773,450 +6.71(+1.53%)
Jul 16, 2024 437.40 439.05 434.02 438.90 4,292,459 +4.48(+1.03%)
Jul 15, 2024 425.59 434.71 425.30 434.42 4,593,316 +9.98(+2.35%)
Jul 12, 2024 420.23 427.45 419.70 424.44 4,834,643 +5.66(+1.35%)
Jul 11, 2024 413.99 419.20 412.00 418.78 4,071,822 +4.99(+1.21%)
Jul 10, 2024 410.81 413.96 409.40 413.79 3,791,279 +3.27(+0.80%)
Jul 09, 2024 409.42 413.71 408.64 410.52 2,989,938 +1.44(+0.35%)
Jul 08, 2024 411.27 413.79 408.00 409.08 3,557,795 -2.09(-0.51%)
Jul 05, 2024 406.24 411.40 405.03 411.17 5,153,470 +5.40(+1.33%)
Jul 03, 2024 407.16 407.16 404.22 405.77 1,970,261 -1.33(-0.33%)
Jul 02, 2024 404.02 407.39 403.92 407.10 3,221,521 +1.91(+0.47%)
Jul 01, 2024 408.09 409.67 403.82 405.19 2,975,880 -1.61(-0.40%)
Jun 28, 2024 408.25 410.05 405.79 406.80 6,820,910 -1.15(-0.28%)
Jun 27, 2024 410.26 410.26 406.34 407.95 3,219,217 -2.31(-0.56%)
Jun 26, 2024 410.02 410.68 407.25 410.26 3,335,356 -0.71(-0.17%)
Jun 25, 2024 414.00 414.25 409.62 410.97 3,880,968 -3.01(-0.73%)
Jun 24, 2024 410.70 417.00 410.00 413.98 4,934,297 +4.36(+1.06%)
Jun 21, 2024 409.82 410.47 407.68 409.62 9,056,129 +0.47(+0.11%)
Jun 20, 2024 407.25 411.00 404.05 409.15 5,074,425 +1.20(+0.29%)
Jun 18, 2024 406.74 408.50 405.28 407.95 4,006,853 +0.63(+0.15%)
Jun 17, 2024 405.18 407.81 403.55 407.32 3,407,872 +1.78(+0.44%)
Jun 14, 2024 404.90 406.34 403.33 405.54 2,772,452 -0.38(-0.09%)
Jun 13, 2024 407.63 408.00 403.57 405.92 4,581,103 -2.85(-0.70%)
Jun 12, 2024 411.09 411.89 407.16 408.77 3,553,161 +0.27(+0.07%)
Jun 11, 2024 408.88 408.91 406.11 408.50 3,608,278 -2.31(-0.56%)
Jun 10, 2024 413.34 413.94 409.27 410.81 2,668,022 -2.91(-0.70%)
Jun 07, 2024 411.28 415.88 409.85 413.72 2,943,075 +2.64(+0.64%)
Jun 06, 2024 410.42 411.24 407.38 411.08 3,446,055 +1.23(+0.30%)
Jun 05, 2024 410.10 410.27 405.77 409.85 2,644,840 +0.32(+0.08%)
Jun 04, 2024 414.85 415.89 406.44 409.53 4,157,549 -5.26(-1.27%)
Jun 03, 2024 414.89 416.72 408.78 414.79 4,905,057 +0.39(+0.09%)
May 31, 2024 408.09 415.40 406.88 414.40 5,198,825 +5.79(+1.42%)
May 30, 2024 403.77 409.04 402.77 408.61 2,906,606 +4.52(+1.12%)
May 29, 2024 403.00 405.87 401.58 404.09 3,427,816 +0.19(+0.05%)
May 28, 2024 408.24 408.24 401.87 403.90 3,321,408 -3.51(-0.86%)
May 24, 2024 406.90 407.96 405.50 407.41 2,068,923 +1.53(+0.38%)
May 23, 2024 413.25 413.25 404.87 405.88 3,426,517 -8.11(-1.96%)
May 22, 2024 414.95 417.26 412.96 413.99 2,669,255 -0.38(-0.09%)
May 21, 2024 413.59 415.70 412.56 414.37 2,739,612 +1.37(+0.33%)
May 20, 2024 417.04 417.28 412.62 413.00 3,490,432 -3.94(-0.94%)
May 17, 2024 413.98 417.33 413.70 416.94 3,018,345 +3.82(+0.92%)
May 16, 2024 413.80 416.34 412.91 413.12 3,551,010 +0.36(+0.09%)
May 15, 2024 410.51 413.40 410.10 412.76 2,856,631 +2.52(+0.61%)
May 14, 2024 410.45 411.56 408.17 410.24 2,673,193 -0.98(-0.24%)
May 13, 2024 414.06 414.30 410.19 411.22 2,710,690 -0.83(-0.20%)
May 10, 2024 409.85 412.38 409.20 412.05 3,087,839 +3.23(+0.79%)
May 09, 2024 406.25 408.87 405.46 408.82 2,357,578 +2.45(+0.60%)
May 08, 2024 406.47 407.23 403.75 406.37 2,399,396 +0.23(+0.06%)
May 07, 2024 406.93 407.26 403.61 406.14 3,084,531 +1.22(+0.30%)
May 06, 2024 403.96 405.15 399.26 404.92 3,919,453 +4.05(+1.01%)
May 03, 2024 404.50 404.50 399.21 400.87 4,131,017 +0.27(+0.07%)
May 02, 2024 401.00 401.56 397.88 400.60 2,714,751 +2.02(+0.51%)
May 01, 2024 396.61 402.32 396.35 398.58 2,605,220 +1.85(+0.47%)
Apr 30, 2024 400.58 400.60 396.37 396.73 3,073,258 -4.23(-1.05%)
Apr 29, 2024 402.66 404.87 400.08 400.96 2,364,636 -1.14(-0.28%)
Apr 26, 2024 403.92 404.75 401.41 402.10 3,025,408 -2.81(-0.69%)
Apr 25, 2024 404.85 406.14 400.35 404.91 2,672,072 -1.04(-0.26%)
Apr 24, 2024 407.10 407.62 403.88 405.95 2,508,003 -2.79(-0.68%)
Apr 23, 2024 410.25 410.72 405.64 408.74 2,287,863 -0.04(-0.01%)
Apr 22, 2024 406.84 411.35 406.25 408.78 2,981,044 +3.70(+0.91%)
Apr 19, 2024 401.04 405.57 400.17 405.08 3,999,921 +5.19(+1.30%)
Apr 18, 2024 399.70 402.99 399.10 399.89 2,670,275 +2.15(+0.54%)
Apr 17, 2024 398.94 399.28 395.66 397.74 2,466,128 +0.82(+0.21%)
Apr 16, 2024 400.97 401.25 396.50 396.92 3,437,293 -3.34(-0.83%)
Apr 15, 2024 406.99 409.06 399.86 400.26 3,003,282 -3.00(-0.74%)
Apr 12, 2024 405.00 407.21 401.44 403.26 3,469,730 -4.35(-1.07%)
Apr 11, 2024 408.40 411.15 404.05 407.61 2,891,625 -1.50(-0.37%)
Apr 10, 2024 412.74 413.56 407.53 409.11 3,124,445 -5.58(-1.35%)
Apr 09, 2024 416.58 417.32 412.12 414.69 2,233,773 -1.28(-0.31%)
Apr 08, 2024 418.32 418.57 415.62 415.97 2,486,337 -2.65(-0.63%)
Apr 05, 2024 416.56 419.27 415.41 418.62 2,739,589 +3.30(+0.79%)
Apr 04, 2024 423.84 424.52 414.55 415.32 3,802,327 -4.92(-1.17%)
Apr 03, 2024 419.00 421.91 418.52 420.24 2,741,562 +1.32(+0.32%)
Apr 02, 2024 419.75 421.01 418.08 418.92 3,175,068 -1.28(-0.30%)
Apr 01, 2024 421.49 421.66 417.81 420.20 2,717,028 -0.32(-0.08%)
Mar 28, 2024 417.80 421.44 415.85 420.52 4,387,946 +3.59(+0.86%)
Mar 27, 2024 413.65 417.21 413.40 416.93 2,928,660 +5.36(+1.30%)
Mar 26, 2024 410.00 412.66 408.60 411.57 2,936,481 +1.65(+0.40%)
Mar 25, 2024 410.67 411.06 408.92 409.92 2,808,697 -1.68(-0.41%)
Mar 22, 2024 413.00 414.35 411.40 411.60 3,000,548 -2.18(-0.53%)
Mar 21, 2024 416.70 417.82 413.51 413.78 3,415,527 -2.33(-0.56%)
Mar 20, 2024 412.02 416.31 411.55 416.11 2,934,473 +4.35(+1.06%)
Mar 19, 2024 409.08 412.19 408.09 411.76 2,807,510 +3.35(+0.82%)
Mar 18, 2024 408.70 410.60 406.00 408.41 3,777,419 +0.28(+0.07%)
Mar 15, 2024 404.27 408.46 402.50 408.13 7,558,260 +1.40(+0.34%)
Mar 14, 2024 409.08 409.08 403.34 406.73 3,739,162 -1.40(-0.34%)
Mar 13, 2024 405.30 409.00 404.15 408.13 3,585,735 +3.15(+0.78%)
Mar 12, 2024 406.78 407.20 404.10 404.98 2,620,540 +0.22(+0.05%)
Mar 11, 2024 403.30 405.01 402.74 404.76 2,437,381 +1.61(+0.40%)
Mar 08, 2024 401.08 403.36 400.01 403.15 3,417,866 +0.76(+0.19%)
Mar 07, 2024 406.11 406.40 399.57 402.39 4,181,271 -1.57(-0.39%)
Mar 06, 2024 402.18 407.44 401.69 403.96 3,839,217 +3.22(+0.80%)
Mar 05, 2024 402.55 403.33 398.78 400.74 4,711,771 -2.65(-0.66%)
Mar 04, 2024 405.00 405.95 401.43 403.39 4,179,445 -3.72(-0.91%)
Mar 01, 2024 409.48 410.39 405.45 407.11 3,284,577 -2.29(-0.56%)
Feb 29, 2024 413.10 413.79 408.38 409.40 4,920,975 -2.74(-0.66%)
Feb 28, 2024 408.50 414.67 407.71 412.14 4,217,458 +3.23(+0.79%)
Feb 27, 2024 409.21 409.96 401.71 408.91 4,610,296 -0.23(-0.06%)
Feb 26, 2024 422.00 430.00 408.85 409.14 7,436,586 -8.08(-1.94%)
Feb 23, 2024 417.68 420.56 416.52 417.22 4,025,205 +2.06(+0.50%)
Feb 22, 2024 411.30 416.26 411.00 415.16 3,689,502 +5.91(+1.44%)
Feb 21, 2024 408.26 409.48 406.70 409.25 2,717,614 +2.10(+0.52%)
Feb 20, 2024 406.47 411.11 406.06 407.15 3,530,757 +1.16(+0.29%)
Feb 16, 2024 404.44 406.74 402.59 405.99 3,534,711 +2.54(+0.63%)
Feb 15, 2024 399.14 404.27 398.30 403.45 3,076,066 +4.77(+1.20%)
Feb 14, 2024 395.15 398.86 393.55 398.68 2,691,082 +3.88(+0.98%)
Feb 13, 2024 397.18 399.70 392.10 394.80 3,458,550 -2.91(-0.73%)
Feb 12, 2024 398.65 399.48 396.19 397.71 2,817,944 -0.65(-0.16%)
Feb 09, 2024 397.31 398.36 395.82 398.36 2,510,148 +0.87(+0.22%)
Feb 08, 2024 397.22 398.65 394.85 397.49 3,470,032 -0.17(-0.04%)
Feb 07, 2024 394.60 399.15 394.36 397.66 3,426,835 +3.92(+1.00%)
Feb 06, 2024 390.29 393.93 390.00 393.74 2,573,357 +2.98(+0.76%)
Feb 05, 2024 389.95 393.37 389.29 390.76 3,651,905 +0.01(+0.00%)
Feb 02, 2024 386.68 392.07 386.44 390.75 3,808,504 +4.31(+1.12%)
Feb 01, 2024 384.00 386.55 381.48 386.44 2,947,194 +2.70(+0.70%)
Jan 31, 2024 386.53 387.92 383.55 383.74 3,861,654 -3.41(-0.88%)
Jan 30, 2024 383.24 387.64 380.08 387.15 3,091,249 +3.97(+1.04%)
Jan 29, 2024 385.49 385.70 379.17 383.18 3,797,444 -2.22(-0.58%)
Jan 26, 2024 381.05 385.73 380.00 385.40 3,624,367 +4.55(+1.19%)
Jan 25, 2024 379.24 380.99 377.89 380.85 4,055,850 +4.26(+1.13%)
Jan 24, 2024 372.53 377.79 372.03 376.59 4,589,330 +4.45(+1.20%)
Jan 23, 2024 368.02 372.42 367.70 372.14 2,903,755 +4.08(+1.11%)
Jan 22, 2024 368.05 369.27 366.53 368.06 3,552,885 +1.07(+0.29%)
Jan 19, 2024 362.25 368.31 361.02 366.99 4,092,552 +4.61(+1.27%)
Jan 18, 2024 359.25 362.64 358.30 362.38 3,007,774 +3.09(+0.86%)
Jan 17, 2024 359.01 362.53 357.98 359.29 2,550,253 -1.81(-0.50%)
Jan 16, 2024 362.94 363.60 359.89 361.10 3,046,482 -2.52(-0.69%)
Jan 12, 2024 366.51 366.85 362.57 363.62 2,623,909 +0.28(+0.08%)
Jan 11, 2024 367.81 367.89 362.13 363.34 3,577,828 -4.58(-1.24%)
Jan 10, 2024 366.26 368.83 365.75 367.92 2,453,139 +1.02(+0.28%)
Jan 09, 2024 368.00 368.00 364.77 366.90 2,998,756 -1.28(-0.35%)
Jan 08, 2024 366.01 368.30 364.20 368.18 3,445,668 +2.59(+0.71%)
Jan 05, 2024 364.83 366.30 364.19 365.59 3,011,978 +1.91(+0.53%)
Jan 04, 2024 367.41 369.37 363.41 363.68 4,142,793 -3.07(-0.84%)
Jan 03, 2024 362.08 367.85 361.07 366.75 4,321,762 +4.29(+1.18%)
Jan 02, 2024 356.32 362.57 355.94 362.46 4,748,159 +5.80(+1.63%)
Dec 29, 2023 357.56 357.86 355.31 356.66 3,420,017 -0.91(-0.25%)
Dec 28, 2023 357.48 358.68 356.73 357.57 2,740,604 +0.62(+0.17%)
Dec 27, 2023 355.93 357.08 355.50 356.95 2,480,017 +0.12(+0.03%)
Dec 26, 2023 356.90 357.77 356.08 356.83 1,964,469 +0.36(+0.10%)
Dec 22, 2023 356.50 358.26 355.41 356.47 2,333,779 +0.33(+0.09%)
Dec 21, 2023 356.02 357.20 353.63 356.14 2,853,053 +0.79(+0.22%)
Dec 20, 2023 361.52 361.66 355.12 355.35 3,926,741 -6.45(-1.78%)
Dec 19, 2023 360.15 362.55 359.09 361.80 3,084,587 +2.15(+0.60%)
Dec 18, 2023 357.42 361.14 357.00 359.65 4,526,382 +3.15(+0.88%)
Dec 15, 2023 357.63 358.00 354.20 356.50 8,584,272 -1.62(-0.45%)
Dec 14, 2023 364.05 364.05 356.38 358.12 5,514,108 -3.91(-1.08%)
Dec 13, 2023 360.19 362.15 359.04 362.03 3,132,734 +2.01(+0.56%)
Dec 12, 2023 357.90 360.40 356.76 360.02 3,215,094 +2.96(+0.83%)
Dec 11, 2023 355.00 357.49 354.21 357.06 3,108,405 +3.98(+1.13%)
Dec 08, 2023 353.00 353.67 351.02 353.08 3,289,273 +0.38(+0.11%)
Dec 07, 2023 352.00 353.02 350.85 352.70 2,829,969 +0.32(+0.09%)
Dec 06, 2023 356.15 357.45 351.89 352.38 3,039,098 -2.65(-0.75%)
Dec 05, 2023 355.23 356.60 352.29 355.03 3,062,438 -1.63(-0.46%)
Dec 04, 2023 355.91 357.83 353.79 356.66 3,053,429 -0.41(-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.