Berkshire Hathaway (NY: BRK-A )

317,180.00 USD +1974.00 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

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%)
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.