Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berkshire Hathaway (NY:BRK-A)

757,400.00 -1176.88 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 757557 758243 750285 757400 259 -1177.00(-0.16%)
May 29, 2025 756495 759500 752142 758577 383 +3757.00(+0.50%)
May 28, 2025 762239 763222 754345 754820 311 -5280.00(-0.69%)
May 27, 2025 759403 764310 756432 760100 459 +5595.00(+0.74%)
May 23, 2025 750000 758095 750000 754505 269 -1745.00(-0.23%)
May 22, 2025 759110 761895 754384 756250 319 -5130.00(-0.67%)
May 21, 2025 761265 764503 758823 761380 357 -940.00(-0.12%)
May 20, 2025 767396 768000 760000 762320 302 -4880.00(-0.64%)
May 19, 2025 770318 770318 765000 767200 327 -3460.00(-0.45%)
May 16, 2025 762266 771080 759237 770660 370 +11560.00(+1.52%)
May 15, 2025 753969 764563 751890 759100 426 +5885.00(+0.78%)
May 14, 2025 767778 767778 753215 753215 597 -13785.00(-1.80%)
May 13, 2025 771963 774033 767000 767000 489 -5100.00(-0.66%)
May 12, 2025 779849 779853 765614 772100 605 +1101.00(+0.14%)
May 09, 2025 771754 773960 765612 770999 343 +1999.00(+0.26%)
May 08, 2025 780092 782014 769000 769000 437 -9173.00(-1.18%)
May 07, 2025 773052 780078 770000 778173 320 +10173.00(+1.32%)
May 06, 2025 765369 773351 761930 768000 416 -1960.00(-0.25%)
May 05, 2025 780922 781570 754568 769960 1,210 -39390.00(-4.87%)
May 02, 2025 803783 812855 802875 809350 531 +13950.00(+1.75%)
May 01, 2025 798237 799620 792772 795400 413 -5140.00(-0.64%)
Apr 30, 2025 798258 803232 786414 800540 549 -800.00(-0.10%)
Apr 29, 2025 798288 802868 792770 801340 491 +3590.00(+0.45%)
Apr 28, 2025 800630 804977 790120 797750 518 +1990.00(+0.25%)
Apr 25, 2025 797963 798000 790778 795760 326 -1380.00(-0.17%)
Apr 24, 2025 789724 799022 785589 797140 423 +8341.00(+1.06%)
Apr 23, 2025 792086 798100 786000 788799 477 +8799.00(+1.13%)
Apr 22, 2025 770396 782934 767526 780000 417 +19511.00(+2.57%)
Apr 21, 2025 775235 777363 748383 760489 513 -18344.00(-2.36%)
Apr 17, 2025 777941 785888 772940 778833 288 +4572.00(+0.59%)
Apr 16, 2025 794256 794950 769941 774261 471 -18239.00(-2.30%)
Apr 15, 2025 799709 803560 791250 792500 397 -1288.00(-0.16%)
Apr 14, 2025 796354 804250 790050 793788 731 +9788.00(+1.25%)
Apr 11, 2025 775969 789300 766666 784000 635 +10000.00(+1.29%)
Apr 10, 2025 777791 780270 747842 774000 598 -4421.00(-0.57%)
Apr 09, 2025 738283 784890 727962 778421 890 +39320.00(+5.32%)
Apr 08, 2025 763357 773910 726480 739101 911 +2101.00(+0.29%)
Apr 07, 2025 702098 746184 695517 737000 1,907 -5540.00(-0.75%)
Apr 04, 2025 776930 779944 739478 742540 1,531 -51974.00(-6.54%)
Apr 03, 2025 790616 807838 786761 794514 1,087 -12170.00(-1.51%)
Apr 02, 2025 797927 808030 795480 806684 1,659 +6384.00(+0.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.