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

Berkshire Hathaway (NY: BRK-A )

604,144.00 +3844.00 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 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 31, 2013 172450 172450 170801 171300 394 -900.00(-0.52%)
May 30, 2013 170000 172440 170000 172200 718 +2798.00(+1.65%)
May 29, 2013 167799 169948 167139 169402 368 +1002.00(+0.60%)
May 28, 2013 168357 168679 167673 168400 547 +2380.00(+1.43%)
May 24, 2013 166137 166137 164940 166020 478 -960.00(-0.57%)
May 23, 2013 165320 167500 164243 166980 593 -620.00(-0.37%)
May 22, 2013 169100 170060 166638 167600 725 -1589.00(-0.94%)
May 21, 2013 169700 170000 168844 169189 417 -11.00(-0.01%)
May 20, 2013 169400 170250 168959 169200 397 -200.00(-0.12%)
May 17, 2013 168483 169558 167608 169400 787 +2097.00(+1.25%)
May 16, 2013 168700 168700 166944 167303 579 -1637.00(-0.97%)
May 15, 2013 168728 169475 168205 168940 689 +1560.00(+0.93%)
May 13, 2013 168207 168500 167133 167380 619 -400.00(-0.24%)
May 10, 2013 166300 167780 166300 167780 537 +1680.00(+1.01%)
May 09, 2013 166098 166866 165505 166100 295 -173.00(-0.10%)
May 08, 2013 164901 166273 164150 166273 719 +1583.00(+0.96%)
May 07, 2013 165599 165599 164236 164690 361 -300.00(-0.18%)
May 06, 2013 166800 166869 164250 164990 716 +2086.00(+1.28%)
May 03, 2013 162350 163050 160857 162904 450 +2047.00(+1.27%)
May 02, 2013 159878 160908 159632 160857 359 +1158.00(+0.73%)
May 01, 2013 159360 160545 159100 159699 549 +699.00(+0.44%)
Apr 30, 2013 159899 159950 158450 159000 541 -700.00(-0.44%)
Apr 29, 2013 160800 160900 159700 159700 394 -918.00(-0.57%)
Apr 26, 2013 161295 161296 159760 160618 456 -407.00(-0.25%)
Apr 25, 2013 160460 161969 160339 161025 555 +1075.00(+0.67%)
Apr 24, 2013 159999 160465 159600 159950 349 -30.00(-0.02%)
Apr 23, 2013 158000 160000 158000 159980 471 +2638.00(+1.68%)
Apr 22, 2013 158200 158490 156230 157342 310 -519.00(-0.33%)
Apr 19, 2013 155800 158170 154800 157861 586 +3335.00(+2.16%)
Apr 18, 2013 157450 157565 154145 154526 413 -3174.00(-2.01%)
Apr 17, 2013 159600 159650 156554 157700 453 -3300.00(-2.05%)
Apr 16, 2013 158159 161175 157775 161000 553 +4000.00(+2.55%)
Apr 15, 2013 160000 161046 156693 157000 617 -3525.00(-2.20%)
Apr 12, 2013 159650 160525 159461 160525 311 +590.00(+0.37%)
Apr 11, 2013 159500 160360 159180 159935 490 +535.00(+0.34%)
Apr 10, 2013 157802 159500 157400 159400 428 +1830.00(+1.16%)
Apr 09, 2013 158150 158201 157183 157570 197 -430.00(-0.27%)
Apr 08, 2013 156198 158000 155472 158000 284 +1670.00(+1.07%)
Apr 05, 2013 155765 156540 155044 156330 480 -1227.00(-0.78%)
Apr 04, 2013 156740 158330 156586 157557 466 +1157.00(+0.74%)
Apr 03, 2013 158100 158180 156080 156400 485 -1150.00(-0.73%)
Apr 02, 2013 155999 158180 155742 157550 618 +2297.00(+1.48%)
Apr 01, 2013 155800 156684 154744 155253 305 -1027.00(-0.66%)
Mar 28, 2013 155000 156634 154550 156280 399 +1650.00(+1.07%)
Mar 27, 2013 155300 155300 154050 154630 227 -1078.00(-0.69%)
Mar 26, 2013 154120 155708 154066 155708 524 +1924.00(+1.25%)
Mar 25, 2013 154100 154803 152900 153784 286 +43.00(+0.03%)
Mar 22, 2013 153040 154009 152972 153741 220 +741.00(+0.48%)
Mar 21, 2013 153080 153812 152682 153000 403 -397.00(-0.26%)
Mar 20, 2013 153200 153825 152840 153397 659 +826.00(+0.54%)
Mar 19, 2013 153561 154040 152028 152571 600 -670.00(-0.44%)
Mar 18, 2013 153300 154251 152882 153241 702 -259.00(-0.17%)
Mar 15, 2013 155066 155631 153500 153500 1,568 -2490.00(-1.60%)
Mar 14, 2013 155900 156455 155501 155990 496 +559.00(+0.36%)
Mar 13, 2013 154640 155590 154547 155431 441 +1085.00(+0.70%)
Mar 12, 2013 156200 156225 153413 154346 545 -1632.00(-1.05%)
Mar 11, 2013 155950 156210 155200 155978 589 +567.00(+0.36%)
Mar 08, 2013 156186 156186 154800 155411 319 +201.00(+0.13%)
Mar 07, 2013 155099 155417 154683 155210 460 +115.00(+0.07%)
Mar 06, 2013 155000 155369 154208 155095 407 +670.00(+0.43%)
Mar 05, 2013 153999 155230 153200 154425 571 +1470.00(+0.96%)
Mar 04, 2013 152378 153000 150803 152955 974 +205.00(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.