Register for real-time alerts, custom portfolio, and market movers
BRK.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 604,144.00 | 3,844.00 | 0.64% | 601,345.00 | 607,875.00 | 598,311.02 | 12,201 |
| Apr 17 2024 | 600,300.00 | 2,140.00 | 0.36% | 600,650.50 | 602,900.00 | 596,000.00 | 12,794 |
| Apr 16 2024 | 598,160.00 | -6,340.00 | -1.05% | 602,233.86 | 605,000.00 | 598,160.00 | 10,962 |
| Apr 15 2024 | 604,500.00 | -3,591.00 | -0.59% | 613,163.01 | 618,112.42 | 604,300.00 | 17,132 |
| Apr 12 2024 | 608,091.00 | -8,579.00 | -1.39% | 613,406.90 | 615,651.66 | 608,000.00 | 13,666 |
| Apr 11 2024 | 616,670.00 | -2,280.00 | -0.37% | 618,459.91 | 622,363.99 | 611,050.00 | 12,804 |
| Apr 10 2024 | 618,950.00 | -7,950.00 | -1.27% | 623,855.37 | 623,855.37 | 616,500.01 | 12,087 |
| Apr 09 2024 | 626,900.00 | -1,740.00 | -0.28% | 629,421.69 | 630,599.99 | 623,080.00 | 12,987 |
| Apr 08 2024 | 628,640.00 | -2,615.02 | -0.41% | 631,663.00 | 633,799.99 | 628,085.00 | 16,880 |
| Apr 05 2024 | 631,255.02 | 2,835.03 | 0.45% | 631,379.99 | 632,212.61 | 627,670.00 | 11,747 |
| Apr 04 2024 | 628,419.99 | -5,479.01 | -0.86% | 638,862.12 | 641,148.23 | 626,439.31 | 13,485 |
| Apr 03 2024 | 633,899.00 | 3,610.00 | 0.57% | 631,181.50 | 635,100.00 | 629,796.01 | 13,173 |
| Apr 02 2024 | 630,289.00 | -3,741.00 | -0.59% | 634,792.00 | 634,792.00 | 629,647.50 | 11,616 |
| Apr 01 2024 | 634,030.00 | -410.00 | -0.06% | 634,830.53 | 637,349.99 | 629,565.00 | 21,065 |
| Mar 28 2024 | 634,440.00 | 4,830.00 | 0.77% | 630,365.39 | 634,799.99 | 628,150.00 | 13,079 |
| Mar 27 2024 | 629,610.00 | 7,230.00 | 1.16% | 625,081.65 | 630,000.00 | 621,646.01 | 12,877 |
| Mar 26 2024 | 622,380.00 | 2,880.00 | 0.46% | 619,805.06 | 623,789.99 | 616,716.01 | 12,664 |
| Mar 25 2024 | 619,500.00 | -3,540.00 | -0.57% | 622,725.96 | 624,999.99 | 617,521.10 | 16,549 |
| Mar 22 2024 | 623,040.00 | -2,055.00 | -0.33% | 623,557.74 | 626,333.77 | 621,121.30 | 12,837 |
| Mar 21 2024 | 625,095.00 | -3,295.00 | -0.52% | 630,471.51 | 633,348.78 | 625,000.00 | 13,090 |
| Mar 20 2024 | 628,390.00 | 5,612.85 | 0.90% | 623,514.25 | 628,664.00 | 619,341.02 | 12,876 |
| Mar 19 2024 | 622,777.15 | 4,897.15 | 0.79% | 616,871.49 | 622,892.99 | 615,000.00 | 12,558 |
| Mar 18 2024 | 617,880.00 | -253.66 | -0.04% | 618,164.17 | 621,644.00 | 613,000.00 | 16,726 |
| Mar 15 2024 | 618,133.66 | 5,633.66 | 0.92% | 606,328.49 | 619,440.00 | 606,265.00 | 12,205 |
| Mar 14 2024 | 612,500.00 | -1,400.00 | -0.23% | 615,654.73 | 617,260.00 | 607,130.00 | 11,966 |
| Mar 13 2024 | 613,900.00 | 4,190.00 | 0.69% | 610,246.77 | 615,644.99 | 608,503.21 | 12,122 |
| Mar 12 2024 | 609,710.00 | 1,953.95 | 0.32% | 612,493.00 | 613,753.16 | 609,000.00 | 11,576 |
| Mar 11 2024 | 607,756.05 | -1,992.38 | -0.33% | 608,130.24 | 611,735.00 | 605,129.54 | 16,509 |
| Mar 08 2024 | 609,748.43 | 4,188.42 | 0.69% | 605,164.16 | 609,748.43 | 601,746.32 | 13,452 |
| Mar 07 2024 | 605,560.01 | -1,892.73 | -0.31% | 611,415.66 | 614,088.99 | 601,355.00 | 12,884 |
| Mar 06 2024 | 607,452.74 | 2,833.74 | 0.47% | 606,296.94 | 613,899.99 | 605,051.01 | 12,829 |
| Mar 05 2024 | 604,619.00 | -3,521.00 | -0.58% | 607,377.61 | 608,719.00 | 600,401.00 | 13,391 |
| Mar 04 2024 | 608,140.00 | -5,825.01 | -0.95% | 611,955.94 | 613,909.00 | 605,000.00 | 18,324 |
| Mar 01 2024 | 613,965.01 | -2,595.99 | -0.42% | 617,727.18 | 619,398.53 | 611,185.01 | 14,548 |
| Feb 29 2024 | 616,561.00 | -4,494.02 | -0.72% | 623,019.27 | 624,775.00 | 615,150.04 | 13,572 |
| Feb 28 2024 | 621,055.02 | 3,755.17 | 0.61% | 614,826.77 | 625,000.00 | 613,777.00 | 13,257 |
| Feb 27 2024 | 617,299.85 | 1,943.85 | 0.32% | 616,958.50 | 619,848.54 | 605,000.00 | 14,588 |
| Feb 26 2024 | 615,356.00 | -13,574.18 | -2.16% | 634,902.43 | 647,038.99 | 615,356.00 | 20,832 |
| Feb 23 2024 | 628,930.18 | 3,420.18 | 0.55% | 629,210.22 | 632,820.00 | 626,900.04 | 14,237 |
| Feb 22 2024 | 625,510.00 | 8,499.00 | 1.38% | 620,748.54 | 626,946.98 | 617,661.01 | 13,323 |
| Feb 21 2024 | 617,011.00 | 3,871.00 | 0.63% | 613,998.00 | 617,549.99 | 612,052.00 | 12,706 |
| Feb 20 2024 | 613,140.00 | 3,054.00 | 0.50% | 611,884.49 | 619,237.00 | 611,020.00 | 20,282 |
| Feb 16 2024 | 610,086.00 | 3,086.10 | 0.51% | 607,982.53 | 612,394.99 | 605,721.02 | 12,601 |
| Feb 15 2024 | 606,999.90 | 5,999.88 | 1.00% | 602,693.53 | 608,500.00 | 600,000.01 | 11,374 |
| Feb 14 2024 | 601,000.02 | 7,150.03 | 1.20% | 595,654.93 | 601,000.02 | 592,755.00 | 10,309 |
| Feb 13 2024 | 593,849.99 | -3,242.01 | -0.54% | 600,660.00 | 600,999.99 | 590,340.00 | 9,300 |
| Feb 12 2024 | 597,092.00 | -1,998.00 | -0.33% | 600,014.99 | 600,634.98 | 596,000.00 | 14,026 |
| Feb 09 2024 | 599,090.00 | 2,090.00 | 0.35% | 597,888.50 | 599,090.00 | 595,720.00 | 10,543 |
| Feb 08 2024 | 597,000.00 | -2,300.00 | -0.38% | 596,493.00 | 600,000.00 | 594,510.01 | 10,633 |
| Feb 07 2024 | 599,300.00 | 6,930.00 | 1.17% | 593,794.50 | 600,531.00 | 592,933.00 | 10,884 |
| Feb 06 2024 | 592,370.00 | 2,966.10 | 0.50% | 588,027.50 | 592,999.99 | 586,418.00 | 10,024 |
| Feb 05 2024 | 589,403.90 | -94.10 | -0.02% | 588,726.00 | 592,665.00 | 585,090.00 | 13,478 |
| Feb 02 2024 | 589,498.00 | 7,898.00 | 1.36% | 582,190.00 | 589,999.99 | 579,791.01 | 10,576 |
| Feb 01 2024 | 581,600.00 | 3,580.01 | 0.62% | 579,638.00 | 582,500.00 | 575,060.00 | 9,783 |
| Jan 31 2024 | 578,019.99 | -6,660.01 | -1.14% | 583,773.00 | 585,139.99 | 578,019.99 | 9,747 |
| Jan 30 2024 | 584,680.00 | 5,880.00 | 1.02% | 577,853.00 | 584,764.98 | 575,246.01 | 9,756 |
| Jan 29 2024 | 578,800.00 | -3,500.00 | -0.60% | 582,248.00 | 585,348.77 | 572,375.01 | 13,846 |
| Jan 26 2024 | 582,300.00 | 6,089.00 | 1.06% | 577,153.50 | 582,895.99 | 574,800.01 | 10,042 |
| Jan 25 2024 | 576,211.00 | 5,234.00 | 0.92% | 576,435.99 | 577,251.68 | 571,800.00 | 9,345 |
| Jan 24 2024 | 570,977.00 | 6,844.02 | 1.21% | 565,053.00 | 572,728.31 | 564,000.01 | 9,560 |
| Jan 23 2024 | 564,132.98 | 5,816.98 | 1.04% | 558,555.00 | 564,809.99 | 557,245.00 | 8,643 |
| Jan 22 2024 | 558,316.00 | 1,605.99 | 0.29% | 557,031.00 | 560,959.99 | 555,730.00 | 11,602 |
