Berkshire Hathaway Inc (1BRK)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.55 | 1.13822805578 | 487.6 | 498.9 | 480.55 | 2611 | 491.28375086 | DE |
| 4 | 4.9 | 1.00358422939 | 488.25 | 498.9 | 449.05 | 2106 | 477.59192266 | DE |
| 12 | 57.7 | 13.2506602365 | 435.45 | 498.9 | 431 | 1619 | 466.90860206 | DE |
| 26 | 78.95 | 19.0608401738 | 414.2 | 498.9 | 403.9 | 1363 | 454.17355367 | DE |
| 52 | 96.9 | 24.4542586751 | 396.25 | 498.9 | 360.1 | 889 | 440.01582214 | DE |
| 156 | 148.95 | 43.2742591517 | 344.2 | 498.9 | 321.4 | 736 | 430.51727827 | DE |
| 260 | 148.95 | 43.2742591517 | 344.2 | 498.9 | 321.4 | 736 | 430.51727827 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743522900 | 493.55 | 3.35 | 0.68 | 493.35 | 495.15 | 489.2 | 1765 |
| 1743436500 | 490.2 | 2.8 | 0.57 | 483.65 | 490.3 | 480.55 | 3856 |
| 1743180900 | 487.4 | -10.2 | -2.05 | 497.25 | 498.55 | 485.35 | 2710 |
| 1743094500 | 497.6 | 3.5 | 0.71 | 497.35 | 498.05 | 491.75 | 2132 |
| 1743008100 | 494.1 | 5.9 | 1.21 | 493 | 498.9 | 490.1 | 2486 |
| 1742921700 | 488.2 | 0.4 | 0.08 | 487.6 | 493.6 | 486.35 | 1869 |
| 1742835300 | 487.8 | 3.75 | 0.77 | 485.25 | 487.8 | 482.3 | 1455 |
| 1742576100 | 484.05 | -4.1 | -0.84 | 489.8 | 490.65 | 482.25 | 2878 |
| 1742489700 | 488.15 | 6.55 | 1.36 | 484.7 | 490 | 483.9 | 2255 |
| 1742403300 | 481.6 | 2.3 | 0.48 | 479.95 | 482.95 | 479 | 1224 |
| 1742316900 | 479.3 | 4 | 0.84 | 480.35 | 483.15 | 477.25 | 2740 |
| 1742230500 | 475.3 | 3.5 | 0.74 | 472.75 | 478.2 | 470 | 1192 |
| 1741971300 | 471.8 | 7.95 | 1.71 | 467.75 | 473.2 | 463.8 | 2185 |
| 1741884900 | 463.85 | 8.8 | 1.93 | 457.1 | 466.55 | 455.05 | 2051 |
| 1741798500 | 455.05 | 3.45 | 0.76 | 457.75 | 459.4 | 449.05 | 1538 |
| 1741712100 | 451.6 | -7.35 | -1.60 | 455.65 | 458.15 | 450.45 | 1354 |
| 1741625700 | 458.95 | 6.65 | 1.47 | 458.15 | 461.95 | 451.55 | 1103 |
| 1741366500 | 452.3 | -7.65 | -1.66 | 461.75 | 461.75 | 451.55 | 702 |
| 1741280100 | 459.95 | 1.3 | 0.28 | 462 | 463.2 | 454.9 | 1410 |
| 1741193700 | 458.65 | -14 | -2.96 | 468.35 | 469.55 | 458 | 2458 |
| 1741107300 | 472.65 | -13.85 | -2.85 | 488.25 | 488.4 | 472 | 4526 |
| 1741020900 | 486.5 | -1.5 | -0.31 | 496.05 | 496.75 | 486.5 | 1640 |
| 1740761700 | 488 | 4.85 | 1.00 | 484.5 | 491.1 | 482.45 | 3517 |
| 1740675300 | 483.15 | 10 | 2.11 | 473.25 | 484.5 | 473.2 | 1737 |
| 1740588900 | 473.15 | 3.95 | 0.84 | 478.35 | 478.35 | 471.05 | 1745 |
| 1740502500 | 469.2 | -5.8 | -1.22 | 477.85 | 482.55 | 469.2 | 1684 |
| 1740416100 | 475 | 15.5 | 3.37 | 465 | 477.5 | 461 | 4194 |
| 1740156900 | 459.5 | 1.5 | 0.33 | 460.15 | 460.75 | 458.15 | 761 |
| 1740070500 | 458 | -6.85 | -1.47 | 464.4 | 464.8 | 457.4 | 1380 |
| 1739984100 | 464.85 | 4.65 | 1.01 | 460.15 | 465.15 | 460.15 | 1646 |
| 1739897700 | 460.2 | 0.25 | 0.05 | 460.35 | 462.7 | 458 | 2355 |
| 1739811300 | 459.95 | 0.75 | 0.16 | 460.5 | 460.5 | 458.05 | 749 |
| 1739552100 | 459.2 | 3.7 | 0.81 | 459.95 | 461 | 457.55 | 1349 |
| 1739465700 | 455.5 | 3.2 | 0.71 | 453.9 | 455.6 | 452.35 | 1323 |
| 1739379300 | 452.3 | -3.25 | -0.71 | 454.6 | 456.15 | 452.3 | 751 |
| 1739292900 | 455.55 | -1.45 | -0.32 | 457.2 | 457.3 | 452.2 | 733 |
| 1739206500 | 457 | -3.95 | -0.86 | 460.6 | 460.6 | 456.9 | 1410 |
| 1738947300 | 460.95 | 2.2 | 0.48 | 460.1 | 461.75 | 449.25 | 1827 |
| 1738860900 | 458.75 | 7.1 | 1.57 | 456.65 | 459.9 | 456.25 | 1497 |
| 1738774500 | 451.65 | 4.1 | 0.92 | 449.85 | 452.55 | 448.15 | 1040 |
| 1738688100 | 447.55 | -3.2 | -0.71 | 450.45 | 450.95 | 446.9 | 665 |
| 1738601700 | 450.75 | -1.55 | -0.34 | 452.3 | 456.95 | 444.35 | 1122 |
| 1738342500 | 452.3 | 0.05 | 0.01 | 455.65 | 458.9 | 450.7 | 1016 |
| 1738256100 | 452.25 | -0.4 | -0.09 | 452.8 | 454.75 | 450.25 | 1595 |
| 1738169700 | 452.65 | 1.1 | 0.24 | 451.7 | 453.4 | 450.4 | 2771 |
| 1738083300 | 451.55 | 5 | 1.12 | 454.6 | 455 | 450 | 690 |
| 1737996900 | 446.55 | 8.15 | 1.86 | 440.7 | 447.45 | 437.4 | 2413 |
| 1737737700 | 438.4 | -6.25 | -1.41 | 440.5 | 440.8 | 437 | 1236 |
| 1737651300 | 444.65 | 6.4 | 1.46 | 443.7 | 456.95 | 442.5 | 786 |
| 1737564900 | 438.25 | -14.85 | -3.28 | 454 | 454 | 438.25 | 2360 |
| 1737478500 | 453.1 | -1.05 | -0.23 | 455.5 | 456.1 | 452.25 | 1251 |
| 1737392100 | 454.15 | -1.45 | -0.32 | 451 | 457.8 | 450 | 594 |
| 1737132900 | 455.6 | 9.25 | 2.07 | 450.75 | 455.7 | 449.75 | 1359 |
| 1737046500 | 446.35 | 2 | 0.45 | 446.8 | 449.05 | 444 | 758 |
| 1736960100 | 444.35 | 11.95 | 2.76 | 437.7 | 445.55 | 434.25 | 1248 |
| 1736873700 | 432.4 | -2.6 | -0.60 | 433.7 | 436.5 | 431.5 | 775 |
| 1736787300 | 435 | 2.75 | 0.64 | 432 | 435.6 | 431 | 545 |
| 1736528100 | 432.25 | -5.95 | -1.36 | 439.15 | 442.1 | 432.1 | 873 |
| 1736441700 | 438.2 | 0.35 | 0.08 | 439 | 440.15 | 437.95 | 305 |
| 1736355300 | 437.85 | -1.8 | -0.41 | 439.75 | 440.95 | 437.45 | 501 |
| 1736268900 | 439.65 | 1.65 | 0.38 | 435.45 | 440.35 | 432.05 | 832 |
| 1736182500 | 438 | -1.75 | -0.40 | 440 | 441.95 | 436.95 | 633 |
| 1735923300 | 439.75 | -3.35 | -0.76 | 441.6 | 441.6 | 437.7 | 1266 |
| 1735836900 | 443.1 | 6.7 | 1.54 | 449.95 | 449.95 | 439 | 1079 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
