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

Berkshire Hathaway (NY:BRK-A)

770,660.00 +11560.00 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2025 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 (%)
May 16, 2025 762266 771080 759237 770660 370 +11560.00(+1.52%)
May 15, 2025 753969 764563 751890 759100 426 +5885.00(+0.78%)
May 14, 2025 767778 767778 753215 753215 597 -13785.00(-1.80%)
May 13, 2025 771963 774033 767000 767000 489 -5100.00(-0.66%)
May 12, 2025 779849 779853 765614 772100 605 +1101.00(+0.14%)
May 09, 2025 771754 773960 765612 770999 343 +1999.00(+0.26%)
May 08, 2025 780092 782014 769000 769000 437 -9173.00(-1.18%)
May 07, 2025 773052 780078 770000 778173 320 +10173.00(+1.32%)
May 06, 2025 765369 773351 761930 768000 416 -1960.00(-0.25%)
May 05, 2025 780922 781570 754568 769960 1,210 -39390.00(-4.87%)
May 02, 2025 803783 812855 802875 809350 531 +13950.00(+1.75%)
May 01, 2025 798237 799620 792772 795400 413 -5140.00(-0.64%)
Apr 30, 2025 798258 803232 786414 800540 549 -800.00(-0.10%)
Apr 29, 2025 798288 802868 792770 801340 491 +3590.00(+0.45%)
Apr 28, 2025 800630 804977 790120 797750 518 +1990.00(+0.25%)
Apr 25, 2025 797963 798000 790778 795760 326 -1380.00(-0.17%)
Apr 24, 2025 789724 799022 785589 797140 423 +8341.00(+1.06%)
Apr 23, 2025 792086 798100 786000 788799 477 +8799.00(+1.13%)
Apr 22, 2025 770396 782934 767526 780000 417 +19511.00(+2.57%)
Apr 21, 2025 775235 777363 748383 760489 513 -18344.00(-2.36%)
Apr 17, 2025 777941 785888 772940 778833 288 +4572.00(+0.59%)
Apr 16, 2025 794256 794950 769941 774261 471 -18239.00(-2.30%)
Apr 15, 2025 799709 803560 791250 792500 397 -1288.00(-0.16%)
Apr 14, 2025 796354 804250 790050 793788 731 +9788.00(+1.25%)
Apr 11, 2025 775969 789300 766666 784000 635 +10000.00(+1.29%)
Apr 10, 2025 777791 780270 747842 774000 598 -4421.00(-0.57%)
Apr 09, 2025 738283 784890 727962 778421 890 +39320.00(+5.32%)
Apr 08, 2025 763357 773910 726480 739101 911 +2101.00(+0.29%)
Apr 07, 2025 702098 746184 695517 737000 1,907 -5540.00(-0.75%)
Apr 04, 2025 776930 779944 739753 742540 1,367 -51974.00(-6.54%)
Apr 03, 2025 790616 807838 786761 794514 1,087 -12170.00(-1.51%)
Apr 02, 2025 797927 808030 795480 806684 1,659 +6384.00(+0.80%)
Apr 01, 2025 798058 804096 791272 800300 2,103 +1858.00(+0.23%)
Mar 31, 2025 781811 804461 778716 798442 2,475 +8192.00(+1.04%)
Mar 28, 2025 803222 803449 787100 790250 2,132 -11700.00(-1.46%)
Mar 27, 2025 798427 805833 794303 801950 1,852 +2987.00(+0.37%)
Mar 26, 2025 796054 806024 794601 798963 1,832 +5997.00(+0.76%)
Mar 25, 2025 790645 799502 788700 792966 1,686 +3317.00(+0.42%)
Mar 24, 2025 785498 790614 782272 789649 2,559 +7969.00(+1.02%)
Mar 21, 2025 792675 793025 781290 781680 2,342 -11200.00(-1.41%)
Mar 20, 2025 787528 795671 784695 792880 2,914 +3000.00(+0.38%)
Mar 19, 2025 789633 789964 781230 789880 3,696 +6196.00(+0.79%)
Mar 18, 2025 788495 792240 781882 783684 1,677 -1273.00(-0.16%)
Mar 17, 2025 772036 786746 770287 784957 2,490 +13707.00(+1.78%)
Mar 14, 2025 759622 773525 754962 771250 1,798 +14340.00(+1.89%)
Mar 13, 2025 744972 761789 741952 756910 1,533 +11228.00(+1.51%)
Mar 12, 2025 747915 748345 733900 745682 1,526 +974.00(+0.13%)
Mar 11, 2025 744256 748402 737002 744708 2,042 -236.00(-0.03%)
Mar 10, 2025 736299 750255 734625 744944 2,186 +2043.00(+0.28%)
Mar 07, 2025 744600 747212 735200 742901 1,473 -4209.00(-0.56%)
Mar 06, 2025 745145 749096 738286 747110 1,396 +170.00(+0.02%)
Mar 05, 2025 745891 751020 738988 746940 1,426 +4140.00(+0.56%)
Mar 04, 2025 759915 761405 740759 742800 2,419 -22360.00(-2.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.