Berkshire Hathaway Inc (BRK.A)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -74.01 | -0.0108454755229 | 682404.38 | 692979.11 | 678818.8 | 1433 | 685663.101186 | CS |
| 4 | -8978.89 | -1.29882391565 | 691309.26 | 727115 | 667885.99 | 1612 | 692633.011863 | CS |
| 12 | 69488.09 | 11.338657966 | 612842.28 | 727115 | 608520 | 1657 | 663215.007318 | CS |
| 26 | 59604.41 | 9.57153127196 | 622725.96 | 741971.39 | 596000 | 6644 | 622568.007831 | CS |
| 52 | 137353.87 | 25.2036317162 | 544976.5 | 741971.39 | 502000 | 8198 | 590594.60914 | CS |
| 156 | 262692.37 | 62.59975741 | 419638 | 741971.39 | 393012.25 | 5190 | 541129.709568 | CS |
| 260 | 372580.37 | 120.284219532 | 309750 | 741971.39 | 239440 | 3402 | 525622.459403 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 683913 | -1 | -0.21 | 682819.85 | 683967 | 678818.8 | 1456 |
| 1727131200 | 685319.9 | -170.1 | -0.02 | 685755.5 | 689680 | 680510.02 | 1986 |
| 1726872000 | 685490 | -2 | -0.34 | 687270.45 | 687270.45 | 680940 | 1682 |
| 1726785600 | 687840 | 981.01 | 0.14 | 692979.11 | 693775 | 686000 | 1490 |
| 1726699200 | 686858.99 | 1 | 0.23 | 687499.5 | 688902.49 | 682213.85 | 1249 |
| 1726612800 | 685250 | 7 | 1.11 | 680702.82 | 691164.21 | 679123.64 | 1305 |
| 1726526400 | 677731 | 5 | 0.89 | 673037.77 | 678827.47 | 671436 | 1898 |
| 1726267200 | 671749.99 | -3 | -0.54 | 677351.94 | 678234.02 | 671000 | 1909 |
| 1726180800 | 675380.01 | -4 | -0.69 | 681633.12 | 682448.05 | 673972 | 1618 |
| 1726094400 | 680039.99 | -8 | -1.17 | 686971.9 | 687143.33 | 667885.99 | 2170 |
| 1726008000 | 688076 | -1 | -0.17 | 693129.57 | 696614.16 | 684305 | 1674 |
| 1725921600 | 689280 | -6.63 | -0.00 | 695039.34 | 699201.89 | 688830.01 | 2292 |
| 1725662400 | 689286.63 | -6 | -0.99 | 695966.28 | 702227.5 | 687950.56 | 2025 |
| 1725576000 | 696160 | -19 | -2.74 | 718849.19 | 718851.35 | 694632.5 | 2472 |
| 1725489600 | 715778 | -131.99 | -0.02 | 718359.78 | 727115 | 711466 | 2170 |
| 1725403200 | 715909.99 | 610.09 | 0.09 | 711878.94 | 723865.72 | 710844.24 | 3592 |
| 1725057600 | 715299.9 | 12 | 1.85 | 705673.69 | 715299.9 | 704406.28 | 1773 |
| 1724971200 | 702320 | 5 | 0.84 | 700562.79 | 704650.42 | 694724.19 | 1967 |
| 1724884800 | 696502.02 | 5 | 0.75 | 691309.26 | 699837.26 | 689220.56 | 1857 |
| 1724798400 | 691349.99 | 9 | 1.34 | 682246 | 692939.99 | 682126 | 1532 |
| 1724712000 | 682200 | 1 | 0.27 | 682960.08 | 688650.91 | 680180.01 | 1943 |
| 1724452800 | 680329.99 | 6 | 0.94 | 675400.23 | 680341.57 | 673379.11 | 1392 |
| 1724366400 | 674000 | 4 | 0.67 | 670558.6 | 674172.45 | 666905.61 | 1432 |
| 1724280000 | 669500 | -2 | -0.43 | 674795 | 675500 | 666100 | 1341 |
| 1724193600 | 672400 | -540 | -0.08 | 674185.23 | 675575 | 669575.3 | 1481 |
| 1724107200 | 672940 | 5 | 0.87 | 669042.73 | 675651 | 667841 | 2078 |
| 1723848000 | 667129.99 | 5 | 0.91 | 662467.77 | 667770.48 | 660121 | 1388 |
| 1723761600 | 661145 | 4 | 0.61 | 661860.04 | 663914.99 | 658004.35 | 1430 |
| 1723675200 | 657122 | 8 | 1.24 | 650281.77 | 658426.49 | 648105 | 1251 |
| 1723588800 | 649104.99 | 2 | 0.41 | 647556.5 | 649999.99 | 639455.86 | 1430 |
| 1723502400 | 646449.99 | -1 | -0.17 | 651095.27 | 651336.75 | 643885.02 | 1777 |
| 1723243200 | 647523.03 | -1 | -0.21 | 648525.27 | 652040.68 | 645672.32 | 1237 |
| 1723156800 | 648887.99 | 7 | 1.23 | 644425 | 648887.99 | 641244.19 | 1346 |
| 1723070400 | 641000 | 7 | 1.24 | 641499.68 | 649483.32 | 638715.67 | 1597 |
| 1722984000 | 633175 | 13 | 2.12 | 625119.56 | 641130.46 | 622480.01 | 2374 |
| 1722897600 | 620040 | -21 | -3.34 | 619493.18 | 626755.26 | 609578.55 | 4456 |
| 1722638400 | 641435 | -5 | -0.86 | 645787.77 | 654554.8 | 636190 | 1843 |
| 1722552000 | 647000 | -12 | -1.85 | 659902.56 | 661285.93 | 647000 | 1917 |
| 1722465600 | 659210.82 | -2 | -0.44 | 661914.11 | 661914.11 | 657159 | 1498 |
| 1722379200 | 662124.69 | 4 | 0.62 | 659078.14 | 666021.67 | 657733.28 | 1644 |
| 1722292800 | 658060 | 880.01 | 0.13 | 657567.31 | 660500 | 653540.01 | 1962 |
| 1722033600 | 657179.99 | 7 | 1.11 | 653043.51 | 658594.99 | 651163.53 | 1392 |
| 1721947200 | 649950.02 | -129.98 | -0.02 | 647909.24 | 659605.05 | 645846.8 | 1323 |
| 1721860800 | 650080 | -1 | -0.23 | 651725.35 | 653819.99 | 647112 | 1334 |
| 1721774400 | 651580 | -3 | -0.56 | 656586.06 | 657555.43 | 651519.98 | 1323 |
| 1721688000 | 655260 | 3 | 0.49 | 654620.32 | 657773.43 | 649449.28 | 1894 |
| 1721428800 | 652040 | -10 | -1.63 | 663908 | 665550 | 651000 | 1861 |
| 1721342400 | 662820 | -8 | -1.26 | 670291.3 | 676106.84 | 660870.01 | 1987 |
| 1721256000 | 671280 | 10 | 1.65 | 658756.25 | 671370 | 656501.06 | 2213 |
| 1721169600 | 660387.86 | 7 | 1.13 | 657734.69 | 660751.65 | 653165 | 1958 |
| 1721083200 | 652997.17 | 13 | 2.11 | 640680.81 | 653861 | 639541 | 2614 |
| 1720824000 | 639500 | 10 | 1.66 | 631999.91 | 643333 | 630501.03 | 2004 |
| 1720737600 | 629080 | 6 | 1.06 | 623512.82 | 630100 | 620000.01 | 1792 |
| 1720651200 | 622506.47 | 3 | 0.57 | 618404 | 622811.99 | 616000 | 2145 |
| 1720564800 | 618999.9 | 4 | 0.74 | 615104.65 | 622068.19 | 613878.25 | 1660 |
| 1720478400 | 614425 | -4 | -0.67 | 618688.92 | 622760 | 613205 | 2761 |
| 1720219200 | 618545 | 7 | 1.17 | 611929.03 | 619173.86 | 609730.93 | 2092 |
| 1720040640 | 611375 | 707 | 0.12 | 612842.28 | 612842.28 | 608520 | 1237 |
| 1719960000 | 610668 | 208 | 0.03 | 608906.14 | 613149.44 | 607954.79 | 1388 |
| 1719873600 | 610460 | -4 | -0.74 | 614966.79 | 617134.99 | 608100 | 2233 |
| 1719614400 | 614999.99 | 0 | 0.00 | 614999.99 | 614999.99 | 614999.99 | 0 |
| 1719528000 | 614999.99 | -2 | -0.34 | 617543.6 | 617945 | 611600.01 | 2254 |
| 1719441600 | 617071 | -3 | -0.60 | 618211.47 | 618445.67 | 614228.47 | 1541 |
| 1719355200 | 620800 | -3 | -0.53 | 623715.76 | 623715.76 | 617110 | 1790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
