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

Berkshire Hathaway (NY: BRK-A )

615,175.00 -2109.00 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Sep 30, 2005 81400 82400 80850 82000 770 +600.00(+0.74%)
Sep 29, 2005 82350 82350 81300 81400 790 -950.00(-1.15%)
Sep 28, 2005 82500 82600 82350 82350 570 -150.00(-0.18%)
Sep 27, 2005 82500 82650 82300 82500 500 +0.00(+0.00%)
Sep 26, 2005 83200 84100 82400 82500 620 +0.00(+0.00%)
Sep 23, 2005 82500 83200 80300 82500 720 +2000.00(+2.48%)
Sep 22, 2005 80500 81700 78800 80500 1,160 +0.00(+0.00%)
Sep 21, 2005 81600 81700 80460 80500 510 -1100.00(-1.35%)
Sep 20, 2005 81800 82400 81510 81600 460 +0.00(+0.00%)
Sep 19, 2005 82000 82400 81300 81600 860 +200.00(+0.25%)
Sep 16, 2005 82700 83000 81400 81400 920 -1100.00(-1.33%)
Sep 15, 2005 82690 82900 82500 82500 690 -600.00(-0.72%)
Sep 14, 2005 83200 83600 82800 83100 710 -90.00(-0.11%)
Sep 13, 2005 83100 83200 82600 83190 990 -200.00(-0.24%)
Sep 12, 2005 83600 83800 83100 83390 590 -360.00(-0.43%)
Sep 09, 2005 83900 84300 83750 83750 330 -650.00(-0.77%)
Sep 08, 2005 83800 84400 83800 84400 290 +300.00(+0.36%)
Sep 07, 2005 83950 84100 83900 84100 220 +300.00(+0.36%)
Sep 06, 2005 83250 84600 83200 83800 620 +810.00(+0.98%)
Sep 02, 2005 82700 83000 82700 82990 350 +290.00(+0.35%)
Sep 01, 2005 83290 83290 82680 82700 360 -450.00(-0.54%)
Aug 31, 2005 82900 83150 82500 83150 190 +250.00(+0.30%)
Aug 30, 2005 83100 83200 82890 82900 170 -400.00(-0.48%)
Aug 29, 2005 83000 83300 82400 83300 270 +100.00(+0.12%)
Aug 26, 2005 83725 83800 83100 83200 330 -500.00(-0.60%)
Aug 25, 2005 84200 84200 83700 83700 130 -675.00(-0.80%)
Aug 24, 2005 84600 84600 84100 84375 190 -225.00(-0.27%)
Aug 23, 2005 84600 84800 84600 84600 100 +0.00(+0.00%)
Aug 22, 2005 84800 84800 84400 84600 110 -400.00(-0.47%)
Aug 19, 2005 84400 85200 84400 85000 270 +300.00(+0.35%)
Aug 18, 2005 84700 85000 82650 84700 770 +1749.90(+2.11%)
Aug 17, 2005 83225 83225 82950 82950 220 -274.90(-0.33%)
Aug 16, 2005 83250 83400 82990 83225 330 -165.00(-0.20%)
Aug 15, 2005 83900 83925 83200 83390 290 -810.00(-0.96%)
Aug 12, 2005 84100 84200 83750 84200 170 +100.00(+0.12%)
Aug 11, 2005 83000 84100 83000 84100 310 +900.00(+1.08%)
Aug 10, 2005 83125 83260 83000 83200 270 +0.00(+0.00%)
Aug 09, 2005 83300 83300 83000 83200 310 -100.00(-0.12%)
Aug 08, 2005 83750 83950 83200 83300 300 -200.00(-0.24%)
Aug 05, 2005 84000 84300 83500 83500 420 -495.00(-0.59%)
Aug 04, 2005 83250 84000 83200 83995 670 +595.00(+0.71%)
Aug 03, 2005 83750 83800 83300 83400 280 -200.10(-0.24%)
Aug 02, 2005 84100 84100 83600 83600 190 -499.90(-0.59%)
Aug 01, 2005 83825 84100 83800 84100 190 +600.00(+0.72%)
Jul 29, 2005 83700 83800 83350 83500 190 -200.00(-0.24%)
Jul 28, 2005 83600 83900 83500 83700 240 -100.00(-0.12%)
Jul 27, 2005 84000 84200 83800 83800 160 +0.00(+0.00%)
Jul 26, 2005 84100 84100 83700 83800 250 -200.00(-0.24%)
Jul 25, 2005 84050 84050 83700 84000 180 +290.00(+0.35%)
Jul 22, 2005 83750 83830 83700 83710 200 +10.00(+0.01%)
Jul 21, 2005 83650 83879 83650 83700 100 -179.90(-0.21%)
Jul 20, 2005 83790 83920 83690 83880 150 +179.90(+0.21%)
Jul 19, 2005 83600 83900 83600 83700 220 +100.00(+0.12%)
Jul 18, 2005 84000 84000 83600 83600 120 -400.00(-0.48%)
Jul 15, 2005 83700 84100 83600 84000 360 +300.00(+0.36%)
Jul 14, 2005 84500 84550 83600 83700 190 -700.00(-0.83%)
Jul 13, 2005 84600 84600 84350 84400 70 -200.00(-0.24%)
Jul 12, 2005 84800 84800 84300 84600 170 -700.00(-0.82%)
Jul 11, 2005 84900 85400 84800 85300 170 +300.00(+0.35%)
Jul 08, 2005 85100 85100 84700 85000 150 -200.00(-0.23%)
Jul 07, 2005 84700 85450 84700 85200 180 -175.00(-0.20%)
Jul 06, 2005 84600 85375 84500 85375 300 +1075.00(+1.28%)
Jul 05, 2005 83875 84400 83840 84300 200 +460.00(+0.55%)
Jul 01, 2005 83800 83850 83600 83840 100 +340.00(+0.41%)
Jun 30, 2005 83200 83700 83200 83500 90 +150.00(+0.18%)
Jun 29, 2005 83400 83400 83200 83350 170 +250.00(+0.30%)
Jun 28, 2005 83700 83700 83100 83100 220 -400.00(-0.48%)
Jun 27, 2005 83000 83700 82800 83500 410 +700.00(+0.85%)
Jun 24, 2005 82510 83100 82510 82800 220 -200.00(-0.24%)
Jun 23, 2005 82995 84300 82995 83000 290 +0.00(+0.00%)
Jun 22, 2005 83350 83400 82850 83000 120 -650.00(-0.78%)
Jun 21, 2005 82700 84098 82700 83650 420 +950.00(+1.15%)
Jun 20, 2005 82300 83100 82300 82700 660 +325.00(+0.39%)
Jun 17, 2005 83700 83700 82375 82375 980 -1145.00(-1.37%)
Jun 16, 2005 83610 83900 83100 83520 420 -90.00(-0.11%)
Jun 15, 2005 84250 84250 83500 83610 180 -790.00(-0.94%)
Jun 14, 2005 84300 84400 84100 84400 150 +0.00(+0.00%)
Jun 13, 2005 83700 84400 83400 84400 200 +1399.90(+1.69%)
Jun 10, 2005 83200 83500 82800 83000 260 -75.00(-0.09%)
Jun 09, 2005 83000 83490 83000 83075 90 -24.90(-0.03%)
Jun 08, 2005 83500 83500 82900 83100 170 -290.00(-0.35%)
Jun 07, 2005 83200 83640 83200 83390 170 +200.00(+0.24%)
Jun 06, 2005 83500 83900 83000 83190 310 -610.00(-0.73%)
Jun 03, 2005 84110 84110 83790 83800 120 -325.00(-0.39%)
Jun 02, 2005 84350 84350 84000 84125 140 -225.00(-0.27%)
Jun 01, 2005 84300 84700 84210 84350 130 +250.00(+0.30%)
May 31, 2005 85200 85600 84100 84100 520 -1270.00(-1.49%)
May 27, 2005 84500 85400 84500 85370 290 +620.20(+0.73%)
May 26, 2005 85450 85450 84500 84750 310 -450.20(-0.53%)
May 25, 2005 85500 85700 85050 85200 440 -300.00(-0.35%)
May 24, 2005 83800 85800 83800 85500 1,000 +2010.00(+2.41%)
May 23, 2005 84300 84300 83450 83490 240 -510.00(-0.61%)
May 20, 2005 83700 84000 83600 84000 410 +299.90(+0.36%)
May 19, 2005 83000 84100 82800 83700 200 +800.10(+0.97%)
May 18, 2005 82700 83000 82600 82900 0 +400.00(+0.48%)
May 17, 2005 82550 82800 82400 82500 360 +0.00(+0.00%)
May 16, 2005 83200 83200 82500 82500 330 -500.00(-0.60%)
May 13, 2005 83500 83500 82950 83000 230 -150.10(-0.18%)
May 12, 2005 83300 83450 82900 83150 290 +375.10(+0.45%)
May 11, 2005 83500 83700 82650 82775 410 -325.00(-0.39%)
May 10, 2005 83950 83950 82700 83100 300 -150.00(-0.18%)
May 09, 2005 84500 84500 83250 83250 240 -749.90(-0.89%)
May 06, 2005 84600 84600 83600 84000 300 -200.10(-0.24%)
May 05, 2005 84800 84800 84150 84200 400 -750.00(-0.88%)
May 04, 2005 84800 85100 84300 84950 870 +550.00(+0.65%)
May 03, 2005 84800 85000 84000 84400 360 -500.00(-0.59%)
May 02, 2005 84900 86210 84800 84900 690 +550.00(+0.65%)
Apr 29, 2005 83700 84800 83700 84350 760 +749.90(+0.90%)
Apr 28, 2005 82125 85000 82100 83600 790 +1295.10(+1.57%)
Apr 27, 2005 82350 82600 82000 82305 690 -105.00(-0.13%)
Apr 26, 2005 83200 83200 82410 82410 710 -190.00(-0.23%)
Apr 25, 2005 82700 83600 82250 82600 1,340 +550.00(+0.67%)
Apr 22, 2005 83750 84200 82000 82050 1,590 -1850.00(-2.21%)
Apr 21, 2005 84400 84400 83600 83900 990 +1100.00(+1.33%)
Apr 20, 2005 84890 85000 82800 82800 1,330 -2289.90(-2.69%)
Apr 19, 2005 85700 86001 84500 85090 610 -220.10(-0.26%)
Apr 18, 2005 85800 86375 85000 85310 660 -490.00(-0.57%)
Apr 15, 2005 85400 86800 85300 85800 740 -200.00(-0.23%)
Apr 14, 2005 86600 86600 85800 86000 350 -600.00(-0.69%)
Apr 13, 2005 87700 87950 86350 86600 450 -1350.00(-1.53%)
Apr 12, 2005 87800 88100 87700 87950 400 +380.00(+0.43%)
Apr 11, 2005 86700 88100 86700 87570 450 +670.00(+0.77%)
Apr 08, 2005 87400 87400 86800 86900 170 -600.10(-0.69%)
Apr 07, 2005 88100 88100 87350 87500 150 -800.10(-0.91%)
Apr 06, 2005 88000 88900 87600 88300 300 +300.20(+0.34%)
Apr 05, 2005 87300 88200 87300 88000 250 +810.00(+0.93%)
Apr 04, 2005 8580 87400 85700 87190 780 +2190.00(+2.58%)
Apr 01, 2005 86500 86800 84800 85000 1,110 -2000.00(-2.30%)
Mar 31, 2005 87200 87200 86690 87000 340 -0.10(-0.00%)
Mar 30, 2005 87000 87700 87000 87000 730 +0.10(+0.00%)
Mar 29, 2005 86000 87000 84500 87000 860 +200.00(+0.23%)
Mar 28, 2005 87400 87400 86400 86800 250 -600.10(-0.69%)
Mar 24, 2005 86500 88000 86500 87400 320 +900.10(+1.04%)
Mar 23, 2005 86600 86860 86400 86500 280 -302.00(-0.35%)
Mar 22, 2005 87300 87300 86500 86802 400 -698.00(-0.80%)
Mar 21, 2005 87500 88200 87500 87500 260 -100.00(-0.11%)
Mar 18, 2005 88200 88500 87600 87600 170 -600.00(-0.68%)
Mar 17, 2005 86500 89700 86500 88200 570 +2005.00(+2.33%)
Mar 16, 2005 89900 89900 85800 86195 1,510 -3705.00(-4.12%)
Mar 15, 2005 90600 90800 89800 89900 420 -700.00(-0.77%)
Mar 14, 2005 90400 90600 90400 90600 140 -25.00(-0.03%)
Mar 11, 2005 90400 90800 90290 90625 340 -75.00(-0.08%)
Mar 10, 2005 90800 90800 90150 90700 200 -300.00(-0.33%)
Mar 09, 2005 90200 91050 90200 91000 620 +800.00(+0.89%)
Mar 08, 2005 90000 90600 90000 90200 220 +100.00(+0.11%)
Mar 07, 2005 89300 90400 89300 90100 330 +800.00(+0.90%)
Mar 04, 2005 89610 89610 88800 89300 390 -302.00(-0.34%)
Mar 03, 2005 90300 90400 88600 89602 240 -698.00(-0.77%)
Mar 02, 2005 90500 90500 90200 90300 50 -500.00(-0.55%)
Mar 01, 2005 90500 90805 90500 90800 600 +600.00(+0.67%)
Feb 28, 2005 90450 90500 90200 90200 260 -290.00(-0.32%)
Feb 25, 2005 89975 90700 89975 90490 170 +115.00(+0.13%)
Feb 24, 2005 90900 90900 90125 90375 200 -725.00(-0.80%)
Feb 23, 2005 90400 91100 90400 91100 150 +1199.80(+1.33%)
Feb 22, 2005 89900 91000 89800 89900 370 +0.20(+0.00%)
Feb 18, 2005 90250 90250 89800 89900 280 -402.00(-0.45%)
Feb 17, 2005 90300 90500 90100 90302 210 -208.00(-0.23%)
Feb 16, 2005 91000 91000 90100 90510 250 -690.00(-0.76%)
Feb 15, 2005 91500 91500 91000 91200 170 -280.00(-0.31%)
Feb 14, 2005 91900 91900 91400 91480 120 -220.10(-0.24%)
Feb 11, 2005 90650 92000 90650 91700 290 +900.10(+0.99%)
Feb 10, 2005 90500 91000 90500 90800 160 +0.00(+0.00%)
Feb 09, 2005 90600 91100 90600 90800 200 -200.00(-0.22%)
Feb 08, 2005 90900 91200 90200 91000 320 -400.00(-0.44%)
Feb 07, 2005 90500 91400 90500 91400 280 +405.00(+0.45%)
Feb 04, 2005 90100 91000 89900 90995 280 +895.00(+0.99%)
Feb 03, 2005 90600 90600 90000 90100 380 -300.00(-0.33%)
Feb 02, 2005 90750 90800 90400 90400 300 -450.00(-0.50%)
Feb 01, 2005 89800 90850 89800 90850 400 +950.00(+1.06%)
Jan 31, 2005 89900 90200 89100 89900 470 -100.00(-0.11%)
Jan 28, 2005 88600 90300 88600 90000 780 +1350.00(+1.52%)
Jan 27, 2005 88900 88900 88000 88650 160 -540.00(-0.61%)
Jan 26, 2005 89500 89500 88800 89190 130 -210.00(-0.23%)
Jan 25, 2005 90000 90000 89100 89400 320 -600.00(-0.67%)
Jan 24, 2005 90000 90000 89900 90000 340 +0.00(+0.00%)
Jan 21, 2005 87900 90500 87900 90000 1,240 +2399.90(+2.74%)
Jan 20, 2005 87200 87800 87200 87600 620 +705.10(+0.81%)
Jan 19, 2005 86600 87400 86600 86895 280 +295.00(+0.34%)
Jan 18, 2005 86100 86990 86000 86600 310 +750.00(+0.87%)
Jan 14, 2005 86250 86250 85800 85850 140 -239.00(-0.28%)
Jan 13, 2005 86100 86300 86000 86089 100 -211.00(-0.24%)
Jan 12, 2005 86500 86800 86000 86300 180 -90.00(-0.10%)
Jan 11, 2005 87100 87100 86390 86390 220 -1400.00(-1.59%)
Jan 10, 2005 86900 87790 86600 87790 200 +289.90(+0.33%)
Jan 07, 2005 86200 87700 86200 87500 180 +1308.10(+1.52%)
Jan 06, 2005 85800 86300 85800 86192 330 +492.00(+0.57%)
Jan 05, 2005 85701 86000 85700 85700 200 -201.00(-0.23%)
Jan 04, 2005 87500 87700 85400 85901 540 -1199.00(-1.38%)
Jan 03, 2005 87910 88000 87100 87100 290 -800.00(-0.91%)
Dec 31, 2004 88500 89200 87900 87900 300 -1300.00(-1.46%)
Dec 30, 2004 88700 89400 87800 89200 400 +400.00(+0.45%)
Dec 29, 2004 89100 89500 88800 88800 300 +210.00(+0.24%)
Dec 28, 2004 87600 88600 87600 88590 200 +290.00(+0.33%)
Dec 27, 2004 88600 88600 88050 88300 400 -800.00(-0.90%)
Dec 23, 2004 89400 89400 89100 89100 200 +1.00(+0.00%)
Dec 22, 2004 87800 89200 87800 89099 600 +1898.90(+2.18%)
Dec 21, 2004 86900 87400 86500 87200 400 +900.10(+1.04%)
Dec 20, 2004 86000 86400 85801 86300 400 +1100.00(+1.29%)
Dec 17, 2004 86100 86600 85200 85200 600 -1100.00(-1.27%)
Dec 16, 2004 85600 86300 85501 86300 600 +410.00(+0.48%)
Dec 15, 2004 84800 86000 84800 85890 400 +790.00(+0.93%)
Dec 14, 2004 84500 85100 84200 85100 300 +100.00(+0.12%)
Dec 13, 2004 84500 85000 84300 85000 500 +225.00(+0.27%)
Dec 10, 2004 84650 84900 84400 84775 300 -315.00(-0.37%)
Dec 09, 2004 85100 85250 84400 85090 500 -210.00(-0.25%)
Dec 08, 2004 84700 85300 84600 85300 500 +400.00(+0.47%)
Dec 07, 2004 84900 85300 84890 84900 400 -200.00(-0.24%)
Dec 06, 2004 85500 85500 84500 85100 500 -200.00(-0.23%)
Dec 03, 2004 84950 85900 84600 85300 400 +555.00(+0.65%)
Dec 02, 2004 83600 84800 83250 84745 500 +845.00(+1.01%)
Dec 01, 2004 83500 84400 83500 83900 400 +200.00(+0.24%)
Nov 30, 2004 84650 84650 83600 83700 300 -900.00(-1.06%)
Nov 29, 2004 84100 84600 84100 84600 100 +450.00(+0.53%)
Nov 26, 2004 83900 84600 83900 84150 100 -50.00(-0.06%)
Nov 24, 2004 83800 84200 83700 84200 200 +400.00(+0.48%)
Nov 23, 2004 83800 83800 83600 83800 100 -200.00(-0.24%)
Nov 22, 2004 85000 85100 83500 84000 400 -1300.00(-1.52%)
Nov 19, 2004 85300 85400 84300 85300 600 -200.00(-0.23%)
Nov 18, 2004 85900 86100 85000 85500 400 -440.00(-0.51%)
Nov 17, 2004 84900 86350 84900 85940 300 +839.90(+0.99%)
Nov 16, 2004 83600 85400 83600 85100 600 +1600.10(+1.92%)
Nov 15, 2004 83000 83500 82800 83500 300 +200.00(+0.24%)
Nov 12, 2004 83800 83800 82700 83300 400 -1250.00(-1.48%)
Nov 11, 2004 85200 85200 84500 84550 200 -170.00(-0.20%)
Nov 10, 2004 85100 85100 84550 84720 100 -380.00(-0.45%)
Nov 09, 2004 84599 85200 84300 85100 300 +500.90(+0.59%)
Nov 08, 2004 83450 84900 81600 84599 900 +1209.10(+1.45%)
Nov 05, 2004 83700 83900 82600 83390 500 -510.00(-0.61%)
Nov 04, 2004 83500 83900 82900 83900 400 +200.00(+0.24%)
Nov 03, 2004 84000 84400 83200 83700 400 -300.10(-0.36%)
Nov 02, 2004 84700 85200 84000 84000 200 -499.90(-0.59%)
Nov 01, 2004 84600 85060 84200 84500 100 +250.00(+0.30%)
Oct 29, 2004 84500 84800 84200 84250 200 -550.00(-0.65%)
Oct 28, 2004 84400 85000 84300 84800 100 +0.00(+0.00%)
Oct 27, 2004 84690 85500 84000 84800 300 +100.00(+0.12%)
Oct 26, 2004 81400 84700 81400 84700 600 +3300.00(+4.05%)
Oct 25, 2004 82000 82200 81150 81400 500 -1000.00(-1.21%)
Oct 22, 2004 83500 83500 81950 82400 400 -1400.00(-1.67%)
Oct 21, 2004 84900 84900 83800 83800 200 -800.00(-0.95%)
Oct 20, 2004 84400 84600 84400 84600 200 -200.00(-0.24%)
Oct 19, 2004 85800 85900 84100 84800 400 -800.00(-0.93%)
Oct 18, 2004 85700 85700 84900 85600 200 -400.00(-0.47%)
Oct 15, 2004 84100 86600 84000 86000 700 +1600.00(+1.90%)
Oct 14, 2004 85100 85200 84060 84400 400 -900.00(-1.06%)
Oct 13, 2004 85700 85700 85300 85300 0 -100.00(-0.12%)
Oct 12, 2004 85100 85400 85100 85400 0 -200.10(-0.23%)
Oct 11, 2004 85600 85600 85600 85600 0 +0.10(+0.00%)
Oct 08, 2004 85000 85700 85000 85600 100 +400.00(+0.47%)
Oct 07, 2004 85600 85600 85200 85200 100 -300.00(-0.35%)
Oct 06, 2004 85850 86000 85200 85500 600 -150.00(-0.18%)
Oct 05, 2004 85300 85800 85300 85650 100 +200.00(+0.23%)
Oct 04, 2004 86000 86200 84900 85450 300 -550.00(-0.64%)
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.