Skip to main content

Berkshire Hathaway (NY: BRK-A )

676,959.50 -5640.62 (-0.83%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 119530 121102 119085 120000 1,224 -199.00(-0.17%)
Jun 29, 2010 120300 121950 119405 120199 1,602 -2101.00(-1.72%)
Jun 25, 2010 122300 122300 118986 122300 3,312 +4100.00(+3.47%)
Jun 24, 2010 118000 119617 117394 118200 648 -105.00(-0.09%)
Jun 23, 2010 119000 119765 116800 118305 617 -470.00(-0.40%)
Jun 22, 2010 119401 120449 118683 118775 1,352 -600.00(-0.50%)
Jun 21, 2010 119800 120632 118829 119375 1,042 -625.00(-0.52%)
Jun 18, 2010 120000 120000 118827 120000 1,824 +1030.00(+0.87%)
Jun 17, 2010 116322 118970 116322 118970 1,118 +2515.00(+2.16%)
Jun 16, 2010 115000 116455 114787 116455 748 +905.00(+0.78%)
Jun 15, 2010 112486 115906 112190 115550 1,276 +3350.00(+2.99%)
Jun 14, 2010 112000 113611 111935 112200 1,146 +900.00(+0.81%)
Jun 11, 2010 110350 112025 110000 111300 1,134 +250.00(+0.23%)
Jun 10, 2010 108781 111236 108781 111050 701 +3284.00(+3.05%)
Jun 09, 2010 108991 110343 107029 107766 660 -1434.00(-1.31%)
Jun 08, 2010 105600 109250 104502 109200 634 +4080.00(+3.88%)
Jun 07, 2010 105250 106442 104800 105120 400 +170.00(+0.16%)
Jun 04, 2010 104950 106900 104750 104950 608 -3530.00(-3.25%)
Jun 03, 2010 108600 108955 106957 108480 735 -20.00(-0.02%)
Jun 02, 2010 105800 108500 105330 108500 543 +3369.00(+3.20%)
Jun 01, 2010 105389 107874 105000 105131 716 -779.00(-0.74%)
May 28, 2010 105910 109129 105910 105910 793 -3715.00(-3.39%)
May 27, 2010 106950 110068 106866 109625 1,030 +4550.00(+4.33%)
May 26, 2010 107100 107100 105075 105075 1,216 -550.00(-0.52%)
May 25, 2010 105148 106266 102751 105625 1 -477.00(-0.45%)
May 24, 2010 108150 108768 106099 106102 883 -2898.00(-2.66%)
May 21, 2010 106885 109850 106040 109000 1,348 +350.00(+0.32%)
May 20, 2010 109679 110752 108650 108650 1,067 -5050.00(-4.44%)
May 19, 2010 112503 114437 111400 113700 967 +400.00(+0.35%)
May 18, 2010 114750 116000 112900 113300 447 -925.00(-0.81%)
May 17, 2010 114000 114700 112520 114225 606 +75.00(+0.07%)
May 14, 2010 114150 115597 113064 114150 764 -1750.00(-1.51%)
May 13, 2010 116500 117131 115850 115900 518 -1100.00(-0.94%)
May 12, 2010 116230 117743 115810 117000 485 +900.00(+0.78%)
May 11, 2010 116850 118116 115565 116100 642 -710.00(-0.61%)
May 10, 2010 115819 117445 115710 116810 921 +5310.00(+4.76%)
May 07, 2010 111550 113661 109187 111500 1,155 -500.00(-0.45%)
May 06, 2010 112159 115726 108565 112000 2 -2950.00(-2.57%)
May 05, 2010 114710 115365 114000 114950 905 +150.00(+0.13%)
May 04, 2010 117100 117100 114499 114800 606 -2630.00(-2.24%)
May 03, 2010 116190 117950 116190 117430 591 +2105.00(+1.83%)
Apr 30, 2010 117400 117640 115325 115325 674 -1476.00(-1.26%)
Apr 29, 2010 116900 117128 116395 116801 845 +1176.00(+1.02%)
Apr 28, 2010 115200 116499 115200 115625 673 +675.00(+0.59%)
Apr 27, 2010 117460 117920 114820 114950 1,142 -3810.00(-3.21%)
Apr 26, 2010 118995 119499 118475 118760 866 -240.00(-0.20%)
Apr 23, 2010 117775 119000 116966 119000 919 +600.00(+0.51%)
Apr 22, 2010 116866 118400 116050 118400 1,214 +120.00(+0.10%)
Apr 21, 2010 119900 120025 117229 118280 1,012 -1320.00(-1.10%)
Apr 20, 2010 119725 120177 119001 119600 757 +465.00(+0.39%)
Apr 19, 2010 116410 119357 116410 119135 588 +735.00(+0.62%)
Apr 16, 2010 119806 120331 113506 118400 1,124 -1350.00(-1.13%)
Apr 15, 2010 121090 121145 119747 119750 802 -1505.00(-1.24%)
Apr 14, 2010 120851 121574 120600 121255 649 +400.00(+0.33%)
Apr 13, 2010 120950 121000 119580 120855 670 +390.00(+0.32%)
Apr 12, 2010 121038 121610 120236 120465 373 -585.00(-0.48%)
Apr 09, 2010 119455 121050 119366 121050 647 +1650.00(+1.38%)
Apr 08, 2010 119300 119560 118693 119400 584 -400.00(-0.33%)
Apr 07, 2010 121065 121115 119332 119800 629 -1405.00(-1.16%)
Apr 06, 2010 121301 121485 120766 121205 1,011 -495.00(-0.41%)
Apr 05, 2010 122595 122908 121475 121700 1,073 -720.00(-0.59%)
Apr 01, 2010 122210 122420 122420 122420 51,700 +620.00(+0.51%)
Mar 31, 2010 121800 122350 121186 121800 766 -659.00(-0.54%)
Mar 30, 2010 122300 122720 122122 122459 643 -141.00(-0.12%)
Mar 29, 2010 122400 122892 122375 122600 1,071 +612.00(+0.50%)
Mar 26, 2010 122600 123180 121481 121988 895 -662.00(-0.54%)
Mar 25, 2010 122415 123385 122030 122650 1,527 +560.00(+0.46%)
Mar 24, 2010 123057 123057 121500 122090 735 -1340.00(-1.09%)
Mar 23, 2010 123485 123500 122575 123430 1,047 -70.00(-0.06%)
Mar 22, 2010 122000 123515 121650 123500 885 +875.00(+0.71%)
Mar 19, 2010 124095 124428 122625 122625 2,162 -731.00(-0.59%)
Mar 18, 2010 123465 123623 122976 123356 1,308 -401.00(-0.32%)
Mar 17, 2010 123800 123894 123048 123757 1,074 +182.00(+0.15%)
Mar 16, 2010 123500 123727 122660 123575 1,597 +575.00(+0.47%)
Mar 15, 2010 122900 123350 122900 123000 1,126 -200.00(-0.16%)
Mar 12, 2010 124065 140711 122546 123200 2,104 -253.00(-0.20%)
Mar 11, 2010 122700 123550 122055 123453 1,545 +203.00(+0.16%)
Mar 10, 2010 123705 124177 122500 123250 1,165 -340.00(-0.28%)
Mar 09, 2010 123800 124020 123090 123590 1,790 -210.00(-0.17%)
Mar 08, 2010 125224 125252 123800 123800 2,323 -1200.00(-0.96%)
Mar 05, 2010 124550 125050 124296 125000 2,207 +763.00(+0.61%)
Mar 04, 2010 124469 124949 123640 124237 1,521 -213.00(-0.17%)
Mar 03, 2010 121740 124700 121120 124450 1,843 +3450.00(+2.85%)
Mar 02, 2010 123253 124094 121000 121000 4,696 -1801.00(-1.47%)
Mar 01, 2010 119850 122893 118700 122801 2,714 +3001.00(+2.51%)
Feb 26, 2010 119600 120133 118642 119800 3,249 +1023.00(+0.86%)
Feb 25, 2010 118100 119012 117997 118777 2,595 -723.00(-0.61%)
Feb 24, 2010 119350 119978 118217 119500 3,621 +1100.00(+0.93%)
Feb 23, 2010 118800 120021 118400 118400 3,588 +559.00(+0.47%)
Feb 22, 2010 118500 120038 117514 117841 3,938 +91.00(+0.08%)
Feb 19, 2010 114955 118950 114840 117750 4,935 +3750.00(+3.29%)
Feb 18, 2010 114100 115050 113800 114000 3,258 -375.00(-0.33%)
Feb 17, 2010 114300 114618 113140 114375 1,952 +255.00(+0.22%)
Feb 16, 2010 113800 114228 113450 114120 3,989 +120.00(+0.11%)
Feb 12, 2010 115555 114000 114000 114000 2,740,200 -950.00(-0.83%)
Feb 11, 2010 111711 115180 111300 114950 5,933 +3381.00(+3.03%)
Feb 10, 2010 111200 111799 111200 111569 4,556 +69.00(+0.06%)
Feb 09, 2010 111925 111937 110858 111500 10,364 -132.00(-0.12%)
Feb 08, 2010 110640 111710 109400 111632 6,075 +1632.00(+1.48%)
Feb 05, 2010 108260 110505 107416 110000 4,811 +177.00(+0.16%)
Feb 04, 2010 110300 110444 108026 109823 4,932 -2631.00(-2.34%)
Feb 03, 2010 112885 112991 111250 112454 4,471 -1044.00(-0.92%)
Feb 02, 2010 112700 114177 112335 113498 5,044 +360.00(+0.32%)
Feb 01, 2010 116640 116910 111909 113138 6,532 -1462.00(-1.28%)
Jan 29, 2010 111405 116650 111405 114600 6,769 +4130.00(+3.74%)
Jan 28, 2010 107500 111000 107500 110470 5,827 +3470.00(+3.24%)
Jan 27, 2010 109100 109670 104935 107000 7,033 +5249.00(+5.16%)
Jan 26, 2010 104800 104800 101751 101751 2,019 -1449.00(-1.40%)
Jan 25, 2010 107400 107500 102290 103200 3,439 -1800.00(-1.71%)
Jan 22, 2010 109720 109720 104300 105000 3,444 -3850.00(-3.54%)
Jan 21, 2010 106200 109995 71.50 108850 4,442 +7154.00(+7.03%)
Jan 20, 2010 100100 105001 100000 101696 6,463 +1666.00(+1.67%)
Jan 19, 2010 98700 100145 97580 100030 3,418 +2530.00(+2.59%)
Jan 15, 2010 99000 97500 97500 97500 265,800 -1500.00(-1.52%)
Jan 14, 2010 99160 99480 98920 99000 1,428 -150.00(-0.15%)
Jan 13, 2010 99400 99949 99150 99150 1,017 -200.00(-0.20%)
Jan 12, 2010 99505 99949 99350 99350 2,231 -649.00(-0.65%)
Jan 11, 2010 100100 100750 99320 99999 1,946 -301.00(-0.30%)
Jan 08, 2010 99900 100300 99700 100300 504 +300.00(+0.30%)
Jan 07, 2010 99594 100000 99594 100000 568 +150.00(+0.15%)
Jan 06, 2010 100000 100000 99500 99850 579 +140.00(+0.14%)
Jan 05, 2010 99790 100001 99550 99710 1,189 +110.00(+0.11%)
Jan 04, 2010 99350 99910 99201 99600 1,335 +400.00(+0.40%)
Dec 31, 2009 99190 99200 99200 99200 82,400 +500.00(+0.51%)
Dec 30, 2009 98500 98800 98400 98700 525 +150.00(+0.15%)
Dec 29, 2009 98400 98870 98400 98550 757 +20.00(+0.02%)
Dec 28, 2009 98200 98994 98141 98530 1,026 -365.00(-0.37%)
Dec 24, 2009 98700 99400 98100 98895 499 +170.00(+0.17%)
Dec 23, 2009 98500 99082 98410 98725 596 -175.00(-0.18%)
Dec 22, 2009 99150 99400 98715 98900 1,032 +99.90(+0.10%)
Dec 21, 2009 99200 99500 98800 98800 1,294 -2098.90(-2.08%)
Dec 18, 2009 98700 100899 98076 100899 2,689 +1910.00(+1.93%)
Dec 17, 2009 99198 99319 98410 98989 1,106 -707.90(-0.71%)
Dec 16, 2009 99600 99864 99220 99697 971 +196.90(+0.20%)
Dec 15, 2009 99300 99500 98818 99500 822 +100.00(+0.10%)
Dec 14, 2009 99251 99600 98881 99400 819 +400.00(+0.40%)
Dec 11, 2009 99425 99425 98201 99000 1,015 +601.00(+0.61%)
Dec 10, 2009 98802 99291 97950 98399 1,251 -101.00(-0.10%)
Dec 09, 2009 99603 99680 98430 98500 910 -1248.00(-1.25%)
Dec 08, 2009 99490 99748 99025 99748 1,326 +247.90(+0.25%)
Dec 07, 2009 99250 100200 99243 99500 917 -188.90(-0.19%)
Dec 04, 2009 99300 99830 99100 99689 880 +209.00(+0.21%)
Dec 03, 2009 100200 100400 98650 99480 1,775 -580.00(-0.58%)
Dec 02, 2009 100840 100930 99997 100060 1,694 -390.00(-0.39%)
Dec 01, 2009 101300 101300 100430 100450 539 -150.00(-0.15%)
Nov 30, 2009 100750 101000 100000 100600 871 -401.00(-0.40%)
Nov 27, 2009 101050 101906 100764 101001 665 -1007.00(-0.99%)
Nov 25, 2009 102700 102855 101890 102008 514 -692.00(-0.67%)
Nov 24, 2009 103700 103700 101940 102700 1,096 -680.00(-0.66%)
Nov 23, 2009 103950 104388 102922 103380 760 +130.00(+0.13%)
Nov 20, 2009 103210 103750 103095 103250 692 -645.00(-0.62%)
Nov 19, 2009 103600 103895 102870 103895 834 +20.00(+0.02%)
Nov 18, 2009 103200 104101 103199 103875 967 +775.00(+0.75%)
Nov 17, 2009 103000 103274 102790 103100 681 +100.00(+0.10%)
Nov 16, 2009 103000 103230 102420 103000 783 +945.00(+0.93%)
Nov 13, 2009 102285 102900 101901 102055 646 +55.00(+0.05%)
Nov 12, 2009 101800 102300 101650 102000 515 +240.00(+0.24%)
Nov 11, 2009 102000 102725 101760 101760 912 +60.00(+0.06%)
Nov 10, 2009 103000 103400 101659 101700 889 -900.00(-0.88%)
Nov 09, 2009 104000 105980 102600 102600 2,418 +200.00(+0.20%)
Nov 06, 2009 101178 103621 101178 102400 2,069 +500.00(+0.49%)
Nov 05, 2009 102500 102600 99988 101900 2,488 +370.00(+0.36%)
Nov 04, 2009 101100 103500 101030 101530 2,380 +1080.00(+1.08%)
Nov 03, 2009 99900 100542 99480 100450 1,778 +1700.00(+1.72%)
Nov 02, 2009 99750 99810 98400 98750 1,047 -250.00(-0.25%)
Oct 30, 2009 100200 100990 98590 99000 1,135 -1180.00(-1.18%)
Oct 29, 2009 100300 100318 99900 100180 743 +390.00(+0.39%)
Oct 28, 2009 99850 100100 99500 99790 390 -210.00(-0.21%)
Oct 27, 2009 100070 100360 99800 100000 617 -178.00(-0.18%)
Oct 26, 2009 100000 101100 99950 100178 968 -422.00(-0.42%)
Oct 23, 2009 100300 100600 99885 100600 1,178 -600.00(-0.59%)
Oct 22, 2009 100000 101200 99350 101200 1,547 +1200.00(+1.20%)
Oct 21, 2009 100287 100698 100000 100000 612 -290.00(-0.29%)
Oct 20, 2009 100050 100358 100008 100290 674 -710.00(-0.70%)
Oct 19, 2009 100557 101200 100490 101000 1,069 +443.00(+0.44%)
Oct 16, 2009 101772 101890 100557 100557 749 -1813.00(-1.77%)
Oct 15, 2009 101600 102370 101260 102370 563 +370.00(+0.36%)
Oct 14, 2009 101200 102240 100920 102000 979 +1410.00(+1.40%)
Oct 13, 2009 99879 100635 99705 100590 896 +640.00(+0.64%)
Oct 12, 2009 100090 100228 99715 99950 692 -50.00(-0.05%)
Oct 09, 2009 100300 100300 99600 100000 411 -402.00(-0.40%)
Oct 08, 2009 100900 101140 100322 100402 496 +2.00(+0.00%)
Oct 07, 2009 100750 100750 99675 100400 551 +145.00(+0.14%)
Oct 06, 2009 100450 101400 100255 100255 1,096 +255.00(+0.26%)
Oct 05, 2009 99201 100400 98697 100000 853 +500.00(+0.50%)
Oct 02, 2009 98010 99500 97870 99500 493 -350.00(-0.35%)
Oct 01, 2009 100300 101000 97900 99850 857 -1150.00(-1.14%)
Sep 30, 2009 101750 101949 100508 101000 572 -550.00(-0.54%)
Sep 29, 2009 100000 101900 99756 101550 1,299 +1290.00(+1.29%)
Sep 28, 2009 99900 100700 99651 100260 708 +1148.00(+1.16%)
Sep 25, 2009 100600 100800 98650 99112 1,415 -1738.00(-1.72%)
Sep 24, 2009 101900 102500 100701 100850 571 -1150.00(-1.13%)
Sep 23, 2009 103000 103269 101741 102000 1,441 -900.00(-0.87%)
Sep 22, 2009 101800 102900 100510 102900 1,425 +2240.00(+2.23%)
Sep 21, 2009 101800 102311 100660 100660 575 -1540.00(-1.51%)
Sep 18, 2009 102400 103578 101810 102200 1,091 -790.00(-0.77%)
Sep 17, 2009 103900 104875 101900 102990 902 +1042.00(+1.02%)
Sep 16, 2009 100800 103971 100744 101948 1,565 +1948.00(+1.95%)
Sep 15, 2009 98900 100399 98826 100000 1,001 +1250.00(+1.27%)
Sep 14, 2009 98500 99595 98300 98750 530 -250.00(-0.25%)
Sep 11, 2009 99490 99600 99000 99000 523 -90.00(-0.09%)
Sep 10, 2009 99500 99590 98631 99090 539 +690.00(+0.70%)
Sep 09, 2009 97900 99052 97300 98400 627 +840.00(+0.86%)
Sep 08, 2009 98800 98995 97555 97560 447 -440.00(-0.45%)
Sep 04, 2009 97350 98000 97016 98000 456 +150.00(+0.15%)
Sep 03, 2009 98800 98900 97110 97850 644 -350.00(-0.36%)
Sep 02, 2009 97580 98208 95270 98200 487 -400.00(-0.41%)
Sep 01, 2009 100350 100400 97390 98600 861 -2250.00(-2.23%)
Aug 31, 2009 100300 100850 98600 100850 729 +450.00(+0.45%)
Aug 28, 2009 100800 101000 99925 100400 552 +700.00(+0.70%)
Aug 27, 2009 100400 100518 98510 99700 836 -688.00(-0.69%)
Aug 26, 2009 101800 101800 100270 100388 373 -762.00(-0.75%)
Aug 25, 2009 102000 102490 101010 101150 545 +250.00(+0.25%)
Aug 24, 2009 102000 102840 100900 100900 557 -500.00(-0.49%)
Aug 21, 2009 100800 101600 100700 101400 568 +1400.00(+1.40%)
Aug 20, 2009 101200 101200 99400 100000 362 -100.00(-0.10%)
Aug 19, 2009 99891 101998 99602 100100 592 -840.00(-0.83%)
Aug 18, 2009 99100 100940 99000 100940 584 +3490.00(+3.58%)
Aug 17, 2009 99100 99899 96500 97450 652 -3950.00(-3.90%)
Aug 14, 2009 102800 102800 101020 101400 599 -750.00(-0.73%)
Aug 13, 2009 101800 103000 101700 102150 677 +1150.00(+1.14%)
Aug 12, 2009 101000 103400 100750 101000 860 +100.00(+0.10%)
Aug 11, 2009 106000 102500 99410 100900 835 -1910.00(-1.86%)
Aug 10, 2009 106900 106999 101200 102810 1,190 -5290.00(-4.89%)
Aug 07, 2009 106500 108450 105100 108100 1,881 +1150.00(+1.08%)
Aug 06, 2009 106000 107613 103407 106950 1,939 +2150.00(+2.05%)
Aug 05, 2009 100400 106128 100400 104800 1,536 +4490.00(+4.48%)
Aug 04, 2009 99950 100845 99310 100310 1,274 +310.00(+0.31%)
Aug 03, 2009 97950 100501 97802 100000 1,561 +3000.00(+3.09%)
Jul 31, 2009 97700 97700 96705 97000 670 +205.00(+0.21%)
Jul 30, 2009 95900 97900 95750 96795 1,181 +1545.00(+1.62%)
Jul 29, 2009 95000 95280 94810 95250 422 -147.00(-0.15%)
Jul 28, 2009 94600 95500 94550 95397 507 -303.00(-0.32%)
Jul 27, 2009 95946 95975 94650 95700 608 +400.00(+0.42%)
Jul 24, 2009 93400 95300 93220 95300 305 +1800.00(+1.93%)
Jul 23, 2009 91800 93500 91722 93500 1,144 +1500.00(+1.63%)
Jul 22, 2009 91420 92000 91080 92000 535 +250.00(+0.27%)
Jul 21, 2009 91200 91989 91200 91750 802 +600.00(+0.66%)
Jul 20, 2009 90500 91350 90500 91150 630 +650.00(+0.72%)
Jul 17, 2009 90450 90800 90110 90500 408 +255.00(+0.28%)
Jul 16, 2009 90560 90745 89800 90245 520 -315.00(-0.35%)
Jul 15, 2009 89510 90975 89510 90560 1,172 +1160.00(+1.30%)
Jul 14, 2009 88800 89400 88150 89400 645 +905.00(+1.02%)
Jul 13, 2009 86700 88850 86697 88495 883 +3370.00(+3.96%)
Jul 10, 2009 85600 85932 84600 85125 688 -475.00(-0.55%)
Jul 09, 2009 87400 87650 85221 85600 524 -400.00(-0.47%)
Jul 08, 2009 87900 87900 85650 86000 922 -1200.00(-1.38%)
Jul 07, 2009 87400 88350 86990 87200 631 -1275.00(-1.44%)
Jul 06, 2009 88500 88600 87200 88475 781 -909.00(-1.02%)
Jul 02, 2009 90100 90100 88500 89384 422 -1106.00(-1.22%)
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.