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 | 11359.19 | 1.77298739446 | 640680.81 | 676106.84 | 639541 | 2127 | 659831.322511 | CS |
| 4 | 34904.16 | 5.65583097556 | 617135.84 | 676106.84 | 607954.79 | 2016 | 631468.037504 | CS |
| 12 | 46039.99 | 7.59735796044 | 606000.01 | 741971.39 | 596421.02 | 8002 | 617253.72607 | CS |
| 26 | 95009 | 17.0563218205 | 557031 | 741971.39 | 555730 | 10848 | 612599.760785 | CS |
| 52 | 119556.02 | 22.4525102145 | 532483.98 | 741971.39 | 502000 | 9454 | 581579.432522 | CS |
| 156 | 232069.5 | 55.2585241106 | 419970.5 | 741971.39 | 393012.25 | 5202 | 537418.001815 | CS |
| 260 | 343540 | 111.358184765 | 308500 | 741971.39 | 239440 | 3387 | 522952.356693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719268800 | 624082 | 9 | 1.48 | 617135.84 | 627160 | 615811.01 | 2756 |
| 1719009600 | 615001 | -2 | -0.36 | 616697.41 | 618194.99 | 613195 | 1773 |
| 1718923200 | 617249.9 | 2 | 0.37 | 613555.87 | 617845 | 607290 | 2908 |
| 1718750400 | 615000 | 1 | 0.19 | 612221.47 | 615000 | 610100 | 1859 |
| 1718664000 | 613860 | 2 | 0.48 | 610583.81 | 613860 | 607888.46 | 2538 |
| 1718404800 | 610900 | -600 | -0.10 | 609134.09 | 612000 | 607956.65 | 1950 |
| 1718318400 | 611500 | -4 | -0.66 | 614837.72 | 616000 | 607340.01 | 2730 |
| 1718232000 | 615591.81 | -177.18 | -0.03 | 619445.76 | 619834.5 | 613250 | 2023 |
| 1718145600 | 615768.99 | -1 | -0.31 | 615977.96 | 615977.96 | 611050 | 2186 |
| 1718059200 | 617700.01 | -4 | -0.74 | 623667.27 | 623667.27 | 616500 | 2879 |
| 1717800000 | 622291 | 2 | 0.37 | 618894.38 | 626000 | 617795.01 | 2301 |
| 1717713600 | 620000 | 2 | 0.32 | 617884.73 | 620000 | 614235.01 | 12680 |
| 1717627200 | 618000 | 565 | 0.09 | 617250.3 | 619850 | 611720 | 14905 |
| 1717540800 | 617435 | -13 | -2.17 | 634999 | 634999 | 612375 | 18704 |
| 1717454400 | 631110.1 | 3 | 0.59 | 625734.85 | 741971.39 | 623520.19 | 9845 |
| 1717195200 | 627400 | 9 | 1.57 | 617940.54 | 627400 | 614686.1 | 12425 |
| 1717108800 | 617690 | 8 | 1.46 | 608846.9 | 617700 | 607500 | 11546 |
| 1717022400 | 608816 | -184 | -0.03 | 609171.18 | 613467.5 | 607135 | 12181 |
| 1716936000 | 609000 | -6 | -1.12 | 615850.41 | 617626.09 | 607320.01 | 17536 |
| 1716590400 | 615900 | 3 | 0.58 | 615271.1 | 616412.38 | 612117.07 | 12182 |
| 1716504000 | 612320 | -12 | -2.04 | 624250 | 625500 | 612055 | 12489 |
| 1716417600 | 625100 | -50 | -0.01 | 625706.07 | 630000 | 623648.39 | 11800 |
| 1716331200 | 625150 | 1 | 0.30 | 624826.3 | 627500 | 621961.1 | 11912 |
| 1716244800 | 623250 | -6 | -0.97 | 629417.5 | 632233.99 | 623000 | 15762 |
| 1715985600 | 629375 | 4 | 0.68 | 626550.3 | 629554.99 | 622141.1 | 14377 |
| 1715899200 | 625100 | 2 | 0.37 | 625888.87 | 628582 | 620706.02 | 14939 |
| 1715812800 | 622815.02 | 3 | 0.58 | 619654.28 | 624259.99 | 616711.1 | 13742 |
| 1715726400 | 619250 | -1 | -0.28 | 619500.5 | 621999.99 | 616490.01 | 13688 |
| 1715640000 | 621000 | -1 | -0.16 | 624400.5 | 626699.99 | 619385.01 | 17715 |
| 1715380800 | 622000 | 6 | 1.00 | 619999.98 | 622000 | 615441.02 | 14083 |
| 1715294400 | 615835 | 3 | 0.61 | 611970.04 | 615835 | 609605.87 | 12598 |
| 1715208000 | 612100 | 842 | 0.14 | 611542.57 | 613000 | 608035 | 13221 |
| 1715121600 | 611258 | 2 | 0.40 | 611999.99 | 613160.28 | 607850 | 13009 |
| 1715035200 | 608794.99 | 5 | 0.96 | 609364.1 | 612000 | 601500 | 17969 |
| 1714776000 | 603000 | -3 | -0.56 | 612883 | 612883 | 602415 | 13991 |
| 1714689600 | 606413.44 | 4 | 0.72 | 609949.99 | 609949.99 | 600586.37 | 12442 |
| 1714603200 | 602100.01 | 2 | 0.43 | 596421.02 | 607054.99 | 596421.02 | 13465 |
| 1714516800 | 599500.01 | -5 | -0.99 | 607188.99 | 607189 | 599500.01 | 12913 |
| 1714430400 | 605500 | -1 | -0.23 | 606000.01 | 611040.55 | 604669.22 | 16537 |
| 1714171200 | 606920 | -4 | -0.76 | 610257.51 | 612739 | 606031.91 | 13575 |
| 1714084800 | 611560 | -1 | -0.30 | 612588.99 | 614098.99 | 605750 | 12487 |
| 1713998400 | 613420 | -1 | -0.29 | 615467 | 618988.98 | 610000 | 12751 |
| 1713912000 | 615175 | -2 | -0.34 | 619780 | 622138.99 | 608251 | 13057 |
| 1713825600 | 617283.99 | 6 | 0.99 | 616549.99 | 619764.99 | 611521.02 | 18065 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
