Berkshire Hathaway Inc. (BRK.A)
NYSE: BRK.A · Real-Time Price · USD
683,340
+3,490 (0.51%)
Sep 26, 2024, 4:01 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 678,738.49 | 685,907.78 | 677,501.00 | 683,340.00 | 683,340.00 | 0.51% | 1,315 |
| Sep 25, 2024 | 683,447.39 | 683,999.99 | 678,242.50 | 679,850.00 | 679,850.00 | -0.59% | 1,366 |
| Sep 24, 2024 | 682,819.86 | 683,967.00 | 678,818.81 | 683,913.00 | 683,913.00 | -0.21% | 1,456 |
| Sep 23, 2024 | 685,755.50 | 689,680.00 | 680,510.02 | 685,319.90 | 685,319.90 | -0.02% | 1,987 |
| Sep 20, 2024 | 687,270.45 | 687,270.45 | 680,940.00 | 685,490.00 | 685,490.00 | -0.34% | 1,682 |
| Sep 19, 2024 | 692,979.12 | 693,775.00 | 686,000.00 | 687,840.00 | 687,840.00 | 0.14% | 1,490 |
| Sep 18, 2024 | 687,499.50 | 688,902.49 | 682,213.86 | 686,858.99 | 686,858.99 | 0.23% | 1,249 |
| Sep 17, 2024 | 680,702.83 | 691,164.22 | 679,123.64 | 685,250.00 | 685,250.00 | 1.11% | 1,305 |
| Sep 16, 2024 | 673,037.77 | 678,827.47 | 671,436.00 | 677,731.00 | 677,731.00 | 0.89% | 1,898 |
| Sep 13, 2024 | 677,351.94 | 678,234.03 | 671,000.00 | 671,749.99 | 671,749.99 | -0.54% | 1,913 |
| Sep 12, 2024 | 681,633.13 | 682,448.06 | 673,972.00 | 675,380.01 | 675,380.01 | -0.69% | 1,618 |
| Sep 11, 2024 | 686,971.90 | 687,143.33 | 667,885.99 | 680,039.99 | 680,039.99 | -1.17% | 2,170 |
| Sep 10, 2024 | 693,129.58 | 696,614.17 | 684,305.00 | 688,076.00 | 688,076.00 | -0.17% | 1,674 |
| Sep 9, 2024 | 695,039.35 | 699,201.90 | 688,830.01 | 689,280.00 | 689,280.00 | - | 2,292 |
| Sep 6, 2024 | 695,966.29 | 702,227.50 | 687,950.56 | 689,286.63 | 689,286.63 | -0.99% | 2,025 |
| Sep 5, 2024 | 718,849.20 | 718,851.35 | 694,632.50 | 696,160.00 | 696,160.00 | -2.74% | 2,472 |
| Sep 4, 2024 | 718,359.78 | 727,115.00 | 711,466.00 | 715,778.00 | 715,778.00 | -0.02% | 2,166 |
| Sep 3, 2024 | 711,878.95 | 723,865.72 | 710,844.24 | 715,909.99 | 715,909.99 | 0.09% | 3,592 |
| Aug 30, 2024 | 705,673.69 | 715,299.90 | 704,406.28 | 715,299.90 | 715,299.90 | 1.85% | 1,773 |
| Aug 29, 2024 | 700,562.79 | 704,650.42 | 694,724.20 | 702,320.00 | 702,320.00 | 0.84% | 1,967 |
| Aug 28, 2024 | 691,309.27 | 699,837.26 | 689,220.56 | 696,502.02 | 696,502.02 | 0.75% | 1,857 |
| Aug 27, 2024 | 682,246.00 | 692,939.99 | 682,126.00 | 691,349.99 | 691,349.99 | 1.34% | 1,532 |
| Aug 26, 2024 | 682,960.09 | 688,650.91 | 680,180.01 | 682,200.00 | 682,200.00 | 0.27% | 1,943 |
| Aug 23, 2024 | 675,400.23 | 680,341.57 | 673,379.11 | 680,329.99 | 680,329.99 | 0.94% | 1,392 |
| Aug 22, 2024 | 670,558.60 | 674,172.45 | 666,905.61 | 674,000.00 | 674,000.00 | 0.67% | 1,432 |
| Aug 21, 2024 | 674,795.00 | 675,500.00 | 666,100.00 | 669,500.00 | 669,500.00 | -0.43% | 1,341 |
| Aug 20, 2024 | 674,185.23 | 675,575.00 | 669,575.30 | 672,400.00 | 672,400.00 | -0.08% | 1,481 |
| Aug 19, 2024 | 669,042.73 | 675,651.00 | 667,841.00 | 672,940.00 | 672,940.00 | 0.87% | 2,078 |
| Aug 16, 2024 | 662,467.77 | 667,770.48 | 660,121.00 | 667,129.99 | 667,129.99 | 0.91% | 1,388 |
| Aug 15, 2024 | 661,860.04 | 663,914.99 | 658,004.35 | 661,145.00 | 661,145.00 | 0.61% | 1,430 |
| Aug 14, 2024 | 650,281.77 | 658,426.49 | 648,105.00 | 657,122.00 | 657,122.00 | 1.24% | 1,251 |
| Aug 13, 2024 | 647,556.50 | 649,999.99 | 639,455.87 | 649,104.99 | 649,104.99 | 0.41% | 1,430 |
| Aug 12, 2024 | 651,095.27 | 651,336.75 | 643,885.02 | 646,449.99 | 646,449.99 | -0.17% | 1,777 |
| Aug 9, 2024 | 648,525.28 | 652,040.68 | 645,672.34 | 647,523.03 | 647,523.03 | -0.21% | 1,237 |
| Aug 8, 2024 | 644,425.00 | 648,887.99 | 641,244.20 | 648,887.99 | 648,887.99 | 1.23% | 1,346 |
| Aug 7, 2024 | 641,499.69 | 649,483.33 | 638,715.67 | 641,000.00 | 641,000.00 | 1.24% | 1,597 |
| Aug 6, 2024 | 625,119.57 | 641,130.47 | 622,480.01 | 633,175.00 | 633,175.00 | 2.12% | 2,374 |
| Aug 5, 2024 | 619,493.19 | 626,755.26 | 609,578.55 | 620,040.00 | 620,040.00 | -3.34% | 4,456 |
| Aug 2, 2024 | 645,787.78 | 654,554.81 | 636,190.00 | 641,435.00 | 641,435.00 | -0.86% | 1,843 |
| Aug 1, 2024 | 659,902.56 | 661,285.93 | 647,000.00 | 647,000.00 | 647,000.00 | -1.85% | 1,917 |
| Jul 31, 2024 | 661,914.12 | 661,914.12 | 657,159.00 | 659,210.83 | 659,210.83 | -0.44% | 1,498 |
| Jul 30, 2024 | 659,078.14 | 666,021.67 | 657,733.28 | 662,124.70 | 662,124.70 | 0.62% | 1,644 |
| Jul 29, 2024 | 657,567.31 | 660,500.00 | 653,540.01 | 658,060.00 | 658,060.00 | 0.13% | 1,962 |
| Jul 26, 2024 | 653,043.51 | 658,594.99 | 651,163.53 | 657,179.99 | 657,179.99 | 1.11% | 1,352 |
| Jul 25, 2024 | 647,909.24 | 659,605.06 | 645,846.80 | 649,950.02 | 649,950.02 | -0.02% | 1,323 |
| Jul 24, 2024 | 651,725.36 | 653,819.99 | 647,112.00 | 650,080.00 | 650,080.00 | -0.23% | 1,334 |
| Jul 23, 2024 | 656,586.07 | 657,555.45 | 651,519.98 | 651,580.00 | 651,580.00 | -0.56% | 1,323 |
| Jul 22, 2024 | 654,620.33 | 657,773.44 | 649,449.28 | 655,260.00 | 655,260.00 | 0.49% | 1,894 |
| Jul 19, 2024 | 663,908.01 | 665,550.00 | 651,000.00 | 652,040.00 | 652,040.00 | -1.63% | 1,861 |
| Jul 18, 2024 | 670,291.30 | 676,106.84 | 660,870.01 | 662,820.00 | 662,820.00 | -1.26% | 1,987 |
| Jul 17, 2024 | 658,756.26 | 671,370.00 | 656,501.07 | 671,280.00 | 671,280.00 | 1.65% | 2,213 |
| Jul 16, 2024 | 657,734.70 | 660,751.65 | 653,165.00 | 660,387.86 | 660,387.86 | 1.13% | 1,958 |
| Jul 15, 2024 | 640,680.81 | 653,861.00 | 639,541.00 | 652,997.17 | 652,997.17 | 2.11% | 2,614 |
| Jul 12, 2024 | 631,999.91 | 643,333.00 | 630,501.03 | 639,500.00 | 639,500.00 | 1.66% | 2,005 |
| Jul 11, 2024 | 623,512.83 | 630,100.00 | 620,000.01 | 629,080.00 | 629,080.00 | 1.06% | 1,792 |
| Jul 10, 2024 | 618,404.00 | 622,811.99 | 616,000.00 | 622,506.47 | 622,506.47 | 0.57% | 2,145 |
| Jul 9, 2024 | 615,104.66 | 622,068.20 | 613,878.25 | 618,999.90 | 618,999.90 | 0.74% | 1,660 |
| Jul 8, 2024 | 618,688.92 | 622,760.00 | 613,205.00 | 614,425.00 | 614,425.00 | -0.67% | 2,761 |
| Jul 5, 2024 | 611,929.03 | 619,173.86 | 609,730.94 | 618,545.00 | 618,545.00 | 1.17% | 2,092 |
| Jul 3, 2024 | 612,842.29 | 612,842.29 | 608,520.00 | 611,375.00 | 611,375.00 | 0.12% | 1,237 |
| Jul 2, 2024 | 608,906.14 | 613,149.46 | 607,954.79 | 610,668.00 | 610,668.00 | 0.03% | 1,388 |
| Jul 1, 2024 | 614,966.79 | 617,134.99 | 608,100.00 | 610,460.00 | 610,460.00 | -0.29% | 2,233 |
| Jun 28, 2024 | 614,971.34 | 617,155.07 | 611,827.35 | 612,241.00 | 612,241.00 | -0.45% | 1,617 |
| Jun 27, 2024 | 617,543.61 | 617,945.00 | 611,600.01 | 614,999.99 | 614,999.99 | -0.34% | 2,254 |
| Jun 26, 2024 | 618,211.47 | 618,445.67 | 614,228.47 | 617,071.00 | 617,071.00 | -0.60% | 1,541 |
| Jun 25, 2024 | 623,715.76 | 623,715.76 | 617,110.00 | 620,800.00 | 620,800.00 | -0.53% | 1,790 |
| Jun 24, 2024 | 617,135.84 | 627,160.01 | 615,811.01 | 624,082.00 | 624,082.00 | 1.48% | 2,757 |
| Jun 21, 2024 | 616,697.42 | 618,194.99 | 613,195.00 | 615,001.00 | 615,001.00 | -0.36% | 1,773 |
| Jun 20, 2024 | 613,555.88 | 617,845.00 | 607,290.00 | 617,249.90 | 617,249.90 | 0.37% | 2,908 |
| Jun 18, 2024 | 612,221.47 | 615,000.00 | 610,100.00 | 615,000.00 | 615,000.00 | 0.19% | 1,859 |
| Jun 17, 2024 | 610,583.82 | 613,860.00 | 607,888.46 | 613,860.00 | 613,860.00 | 0.48% | 2,538 |
| Jun 14, 2024 | 609,134.10 | 612,000.00 | 607,956.65 | 610,900.00 | 610,900.00 | -0.10% | 1,950 |
| Jun 13, 2024 | 614,837.73 | 616,000.00 | 607,340.01 | 611,500.00 | 611,500.00 | -0.66% | 2,730 |
| Jun 12, 2024 | 619,445.77 | 619,834.50 | 613,250.00 | 615,591.82 | 615,591.82 | -0.03% | 2,023 |
| Jun 11, 2024 | 615,977.96 | 615,977.96 | 611,050.00 | 615,768.99 | 615,768.99 | -0.31% | 2,186 |
| Jun 10, 2024 | 623,667.27 | 623,667.27 | 616,500.00 | 617,700.01 | 617,700.01 | -0.74% | 2,879 |
| Jun 7, 2024 | 618,894.38 | 626,000.00 | 617,795.01 | 622,291.00 | 622,291.00 | 0.37% | 2,301 |
| Jun 6, 2024 | 617,884.74 | 620,000.00 | 614,235.01 | 620,000.00 | 620,000.00 | 0.32% | 12,680 |
| Jun 5, 2024 | 617,250.30 | 619,850.00 | 611,720.00 | 618,000.00 | 618,000.00 | 0.09% | 14,905 |
| Jun 4, 2024 | 634,999.00 | 634,999.00 | 612,375.00 | 617,435.00 | 617,435.00 | -2.17% | 18,705 |
| Jun 3, 2024 | 625,734.85 | 741,971.39 | 623,520.20 | 631,110.10 | 631,110.10 | 0.59% | 9,786 |
| May 31, 2024 | 617,940.54 | 627,400.00 | 614,686.10 | 627,400.00 | 627,400.00 | 1.57% | 12,426 |
| May 30, 2024 | 608,846.90 | 617,700.00 | 607,500.00 | 617,690.00 | 617,690.00 | 1.46% | 11,546 |
| May 29, 2024 | 609,171.20 | 613,467.51 | 607,135.00 | 608,816.00 | 608,816.00 | -0.03% | 12,181 |
| May 28, 2024 | 615,850.41 | 617,626.09 | 607,320.01 | 609,000.00 | 609,000.00 | -1.12% | 17,556 |
| May 24, 2024 | 615,271.11 | 616,412.38 | 612,117.08 | 615,900.00 | 615,900.00 | 0.58% | 12,182 |
| May 23, 2024 | 624,250.00 | 625,500.00 | 612,055.00 | 612,320.00 | 612,320.00 | -2.04% | 12,489 |
| May 22, 2024 | 625,706.08 | 630,000.00 | 623,648.39 | 625,100.00 | 625,100.00 | -0.01% | 11,800 |
| May 21, 2024 | 624,826.30 | 627,500.00 | 621,961.10 | 625,150.00 | 625,150.00 | 0.30% | 11,912 |
| May 20, 2024 | 629,417.51 | 632,233.99 | 623,000.00 | 623,250.00 | 623,250.00 | -0.97% | 15,762 |
| May 17, 2024 | 626,550.31 | 629,555.00 | 622,141.10 | 629,375.00 | 629,375.00 | 0.68% | 14,377 |
| May 16, 2024 | 625,888.88 | 628,582.01 | 620,706.02 | 625,100.00 | 625,100.00 | 0.37% | 14,939 |
| May 15, 2024 | 619,654.28 | 624,260.00 | 616,711.10 | 622,815.02 | 622,815.02 | 0.58% | 13,742 |
| May 14, 2024 | 619,500.51 | 622,000.00 | 616,490.01 | 619,250.00 | 619,250.00 | -0.28% | 13,688 |
| May 13, 2024 | 624,400.51 | 626,699.99 | 619,385.01 | 621,000.00 | 621,000.00 | -0.16% | 17,715 |
| May 10, 2024 | 619,999.99 | 622,000.00 | 615,441.02 | 622,000.00 | 622,000.00 | 1.00% | 14,083 |
| May 9, 2024 | 611,970.04 | 615,835.00 | 609,605.87 | 615,835.00 | 615,835.00 | 0.61% | 12,598 |
| May 8, 2024 | 611,542.58 | 613,000.00 | 608,035.00 | 612,100.00 | 612,100.00 | 0.14% | 13,221 |
| May 7, 2024 | 612,000.00 | 613,160.29 | 607,850.00 | 611,258.00 | 611,258.00 | 0.40% | 13,009 |
| May 6, 2024 | 609,364.11 | 612,000.00 | 601,500.00 | 608,794.99 | 608,794.99 | 0.96% | 17,970 |