Berkshire Hathaway Inc (BRK.A)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 40433.9 | 5.57919743749 | 724726.1 | 774999.99 | 722502.67 | 1918 | 753068.129727 | CS |
| 4 | 73872.75 | 10.6862595831 | 691287.25 | 774999.99 | 682280.02 | 1447 | 726864.19587 | CS |
| 12 | 58070.87 | 8.21266620235 | 707089.13 | 774999.99 | 660640 | 1287 | 703075.712958 | CS |
| 26 | 45537.12 | 6.32791442095 | 719622.88 | 774999.99 | 657497.5 | 1326 | 697345.071784 | CS |
| 52 | 153204.05 | 25.0351434609 | 611955.95 | 774999.99 | 596000 | 4774 | 629906.007575 | CS |
| 156 | 274362.51 | 55.9013677922 | 490797.49 | 774999.99 | 393012.25 | 5133 | 551381.541047 | CS |
| 260 | 442610 | 137.222136103 | 322550 | 774999.99 | 239440 | 3499 | 532421.295287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 765160 | -9 | -1.27 | 775647.99 | 777749 | 759700 | 2901 |
| 1740786000 | 774999.99 | 21 | 2.87 | 760420.27 | 774999.99 | 756428.17 | 1798 |
| 1740699600 | 753380 | 12 | 1.67 | 743490.56 | 757341.25 | 741472.08 | 1420 |
| 1740613200 | 740998 | -9 | -1.21 | 748185.74 | 750250 | 739886 | 1452 |
| 1740526800 | 750040.5 | 2 | 0.34 | 754050.27 | 759923.95 | 737600 | 1998 |
| 1740440400 | 747485.49 | 28 | 4.00 | 724726.1 | 755968 | 722502.67 | 2920 |
| 1740181200 | 718750 | -4 | -0.59 | 721102.5 | 725551.83 | 716742.45 | 1108 |
| 1740094800 | 722980.06 | -2 | -0.40 | 725313 | 725999.99 | 717200 | 1155 |
| 1740008400 | 725882.5 | 882.51 | 0.12 | 724125.27 | 726888 | 720795 | 987 |
| 1739922000 | 724999.99 | 5 | 0.81 | 720974.89 | 725900 | 716860.02 | 1928 |
| 1739576400 | 719146 | -2 | -0.33 | 721060.87 | 726600 | 719066 | 1182 |
| 1739490000 | 721500 | 14 | 1.98 | 708308 | 721781.5 | 706669.22 | 1137 |
| 1739403600 | 707500 | -1 | -0.28 | 706214.53 | 708166 | 702234.95 | 985 |
| 1739317200 | 709489 | 3 | 0.50 | 705999.87 | 709490.5 | 700490.42 | 994 |
| 1739230800 | 705959 | -2 | -0.42 | 711318.74 | 711318.74 | 703996.02 | 1461 |
| 1738971600 | 708902.74 | -5 | -0.83 | 716731.81 | 717327.36 | 708785.02 | 1190 |
| 1738885200 | 714869 | 5 | 0.71 | 712340.5 | 716782.54 | 709786.5 | 1279 |
| 1738798800 | 709840 | 7 | 1.09 | 704531.99 | 711207.51 | 702100.01 | 1195 |
| 1738712400 | 702178.99 | 5 | 0.81 | 697040.72 | 702178.99 | 694506 | 1044 |
| 1738626000 | 696552 | -6 | -0.86 | 691287.25 | 699724.5 | 682280.02 | 2252 |
| 1738366800 | 702613.5 | -6 | -0.91 | 708043.66 | 708650.78 | 700612.51 | 1350 |
| 1738280400 | 709084 | 4 | 0.62 | 707271.19 | 711000 | 703805.02 | 1103 |
| 1738194000 | 704680 | -320 | -0.05 | 704934.72 | 710707.5 | 703094 | 1121 |
| 1738107600 | 705000 | -7 | -0.98 | 711228.57 | 711228.57 | 703617.77 | 1023 |
| 1738021200 | 712000 | 17 | 2.50 | 696479.27 | 712000 | 696479.27 | 1446 |
| 1737762000 | 694601.5 | 3 | 0.45 | 686545.01 | 695570.5 | 686545.01 | 1111 |
| 1737675600 | 691500 | 0 | 0.00 | 691500 | 691500 | 691500 | 0 |
| 1737589200 | 691500 | -11 | -1.57 | 702700.5 | 702700.5 | 682640 | 1766 |
| 1737502800 | 702552.5 | -207.5 | -0.03 | 704887.31 | 709486.54 | 701569.02 | 1158 |
| 1737157200 | 702760 | 9 | 1.42 | 697790.25 | 705000 | 693769.5 | 1635 |
| 1737070800 | 692904.03 | 4 | 0.64 | 687762.78 | 694486.5 | 685626.02 | 1102 |
| 1736984400 | 688500 | 12 | 1.89 | 683046.51 | 688506.5 | 680500 | 1221 |
| 1736898000 | 675760 | 9 | 1.42 | 668593.26 | 675760 | 666026.81 | 1083 |
| 1736811600 | 666280 | 3 | 0.49 | 662294.77 | 667354.5 | 660651.01 | 1525 |
| 1736552400 | 663000.01 | -14 | -2.20 | 674885 | 675674.54 | 660640 | 1580 |
| 1736379600 | 677925 | -635 | -0.09 | 681074.22 | 681074.22 | 674550 | 855 |
| 1736293200 | 678560 | 1 | 0.29 | 681436.05 | 684655 | 676451.78 | 776 |
| 1736206800 | 676604 | -4 | -0.71 | 681925.21 | 684123.51 | 675911.1 | 1220 |
| 1735947600 | 681460 | 5 | 0.88 | 678812.78 | 681583.01 | 675120 | 900 |
| 1735861200 | 675500 | -5 | -0.80 | 685048.98 | 685329.96 | 674923.38 | 1145 |
| 1735688400 | 680920 | 2 | 0.41 | 678862.95 | 681699.54 | 676449.01 | 1155 |
| 1735602000 | 678120 | -6 | -0.99 | 681726.59 | 681768.26 | 673625.5 | 995 |
| 1735342800 | 684908.5 | -2 | -0.39 | 686993.79 | 691343.51 | 676900 | 956 |
| 1735256400 | 687600 | 158.2 | 0.02 | 686032.5 | 689041.61 | 683692 | 1132 |
| 1735077840 | 687441.8 | 5 | 0.80 | 683354.06 | 688029 | 681258.38 | 742 |
| 1734997200 | 681999 | -501 | -0.07 | 680000 | 681999 | 674589 | 1024 |
| 1734738000 | 682500 | 9 | 1.37 | 671922.97 | 687625 | 671774.51 | 1156 |
| 1734651600 | 673274 | 2 | 0.38 | 677348.67 | 680405 | 673274 | 1135 |
| 1734565200 | 670737.69 | -13 | -1.96 | 686377.27 | 687811.51 | 670000 | 1219 |
| 1734478800 | 684120 | 332.2 | 0.05 | 681213.5 | 685140.98 | 678050 | 1037 |
| 1734392400 | 683787.8 | -2 | -0.31 | 688456.47 | 690189.12 | 682170.75 | 1290 |
| 1734133200 | 685934 | -916 | -0.13 | 689939.22 | 690249.99 | 685350 | 1093 |
| 1734046800 | 686850 | -3 | -0.55 | 693864.97 | 693864.97 | 686850 | 1298 |
| 1733960400 | 690666 | -3 | -0.57 | 695997.64 | 697813.55 | 688000.02 | 1781 |
| 1733874000 | 694620 | -1 | -0.22 | 696583.6 | 697394.49 | 689629.99 | 1160 |
| 1733787600 | 696160 | -9 | -1.29 | 707089.13 | 707089.13 | 695000 | 1718 |
| 1733528400 | 705236.5 | 830.5 | 0.12 | 706430.54 | 706430.54 | 701545.78 | 1124 |
| 1733442000 | 704406 | 2 | 0.40 | 703871.6 | 708806.01 | 703263 | 1101 |
| 1733355600 | 701601 | -4 | -0.58 | 704854.99 | 705840.23 | 699835.88 | 1537 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
