Shares Magazine
$537.50-3.50 (-0.65%)02 May 2025, 19:14
Berkshire Hathaway INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | $536.40 | $539.86 | $535.26 | $537.50 | 12,590 |
| May 1, 2025 | $536.00 | $536.00 | $528.17 | $541.00 | 5,083 |
| Apr 30, 2025 | $536.00 | $536.00 | $524.00 | $530.50 | 6,703 |
| Apr 29, 2025 | $558.00 | $559.00 | $528.38 | $532.00 | 4,273 |
| Apr 28, 2025 | $531.98 | $536.59 | $526.82 | $532.50 | 51,911 |
| Apr 25, 2025 | $529.40 | $533.00 | $527.28 | $530.00 | 9,385 |
| Apr 24, 2025 | $552.00 | $552.00 | $523.02 | $530.00 | 7,351 |
| Apr 23, 2025 | $531.00 | $532.14 | $524.06 | $531.00 | 8,340 |
| Apr 22, 2025 | $517.00 | $521.52 | $511.20 | $516.50 | 8,009 |
| Apr 17, 2025 | $521.16 | $523.82 | $514.59 | $520.50 | 7,059 |
| Apr 16, 2025 | $550.00 | $550.00 | $515.11 | $526.50 | 14,425 |
| Apr 15, 2025 | $532.47 | $535.97 | $529.87 | $533.50 | 12,786 |
| Apr 14, 2025 | $530.00 | $554.00 | $527.29 | $529.50 | 13,922 |
| Apr 11, 2025 | $523.00 | $526.10 | $511.20 | $514.00 | 14,973 |
| Apr 10, 2025 | $519.10 | $521.32 | $498.58 | $512.00 | 32,227 |
| Apr 9, 2025 | $492.57 | $520.38 | $483.00 | $492.50 | 24,606 |
| Apr 8, 2025 | $499.68 | $515.99 | $495.87 | $504.50 | 55,173 |
| Apr 7, 2025 | $484.00 | $505.56 | $462.30 | $483.00 | 76,749 |
| Apr 4, 2025 | $528.83 | $528.83 | $494.61 | $508.50 | 32,690 |
| Apr 3, 2025 | $528.00 | $538.54 | $525.69 | $534.00 | 16,923 |
| Apr 2, 2025 | $531.60 | $536.20 | $530.51 | $534.50 | 4,325 |
| Apr 1, 2025 | $532.00 | $536.19 | $527.68 | $533.00 | 8,100 |
| Mar 31, 2025 | $521.60 | $533.41 | $519.00 | $527.00 | 14,205 |
| Mar 28, 2025 | $534.52 | $536.00 | $524.72 | $526.50 | 20,277 |
| Mar 27, 2025 | $538.00 | $538.00 | $529.44 | $536.50 | 7,445 |
| Mar 26, 2025 | $531.27 | $537.64 | $529.50 | $533.00 | 11,108 |
| Mar 25, 2025 | $527.00 | $533.18 | $525.85 | $527.50 | 309,580 |
| Mar 24, 2025 | $525.00 | $528.00 | $521.66 | $526.50 | 14,267 |
| Mar 21, 2025 | $541.00 | $554.00 | $521.50 | $536.50 | 12,782 |
| Mar 20, 2025 | $526.70 | $530.75 | $523.20 | $528.50 | 7,301 |
| Mar 19, 2025 | $527.00 | $527.00 | $520.63 | $523.50 | 7,460 |
| Mar 18, 2025 | $526.00 | $528.38 | $521.47 | $524.00 | 69,942 |
| Mar 17, 2025 | $514.00 | $522.28 | $512.50 | $519.50 | 25,623 |
| Mar 14, 2025 | $506.51 | $515.59 | $502.92 | $513.00 | 10,500 |
| Mar 13, 2025 | $495.00 | $507.31 | $494.78 | $503.50 | 9,069 |
| Mar 12, 2025 | $499.00 | $499.50 | $488.63 | $496.75 | 11,340 |
| Mar 11, 2025 | $509.00 | $509.00 | $491.50 | $493.75 | 8,743 |
| Mar 10, 2025 | $481.00 | $500.70 | $481.00 | $498.00 | 11,488 |
| Mar 7, 2025 | $510.00 | $510.00 | $490.12 | $490.75 | 5,793 |
| Mar 6, 2025 | $494.34 | $498.97 | $491.63 | $498.00 | 7,280 |
| Mar 5, 2025 | $511.00 | $511.00 | $492.35 | $493.25 | 11,327 |
| Mar 4, 2025 | $510.80 | $511.50 | $495.65 | $497.50 | 20,630 |
| Mar 3, 2025 | $514.65 | $518.77 | $509.47 | $513.50 | 12,197 |
| Feb 28, 2025 | $510.00 | $511.63 | $503.00 | $506.50 | 12,752 |
| Feb 27, 2025 | $497.11 | $504.87 | $495.55 | $499.50 | 9,223 |
| Feb 26, 2025 | $510.00 | $510.00 | $493.13 | $497.00 | 10,831 |
| Feb 25, 2025 | $501.97 | $506.81 | $491.89 | $488.50 | 23,181 |
| Feb 24, 2025 | $483.50 | $503.18 | $482.50 | $509.00 | 22,589 |
| Feb 21, 2025 | $494.50 | $494.50 | $478.93 | $482.25 | 8,648 |
| Feb 20, 2025 | $497.00 | $497.00 | $478.38 | $479.50 | 5,391 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.