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

Berkshire Hathaway (NY: BRK-A )

606,920.00 -4640.00 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2004 89000 89000 88900 89000 100 +550.00(+0.62%)
May 27, 2004 88100 89000 88100 88450 100 +650.00(+0.74%)
May 26, 2004 87000 87800 87000 87800 100 +800.00(+0.92%)
May 25, 2004 87200 88000 86700 87000 100 -1000.00(-1.14%)
May 24, 2004 89600 89600 87500 88000 200 -1000.00(-1.12%)
May 21, 2004 90000 90100 89000 89000 100 -800.00(-0.89%)
May 20, 2004 89200 89800 89200 89800 0 +900.00(+1.01%)
May 19, 2004 88900 89600 88700 88900 200 +795.00(+0.90%)
May 18, 2004 87000 88105 87000 88105 100 +1605.00(+1.86%)
May 17, 2004 86000 86800 85700 86500 600 +0.00(+0.00%)
May 14, 2004 85750 86500 85200 86500 400 +1000.00(+1.17%)
May 13, 2004 86625 86725 85100 85500 600 -1104.00(-1.27%)
May 12, 2004 87900 87900 86010 86604 500 -1400.00(-1.59%)
May 11, 2004 87300 89250 87300 88004 500 +1004.00(+1.15%)
May 10, 2004 90800 90800 86000 87000 600 -4400.00(-4.81%)
May 07, 2004 91900 92000 91400 91400 200 -101.00(-0.11%)
May 06, 2004 92900 92900 91400 91501 100 -1399.00(-1.51%)
May 05, 2004 92400 93200 92200 92900 200 +400.00(+0.43%)
May 04, 2004 93200 93200 92200 92500 200 -400.00(-0.43%)
May 03, 2004 93700 93700 92550 92900 700 -490.00(-0.52%)
Apr 30, 2004 93400 93400 93100 93390 0 -110.00(-0.12%)
Apr 29, 2004 93590 93590 93100 93500 100 +0.00(+0.00%)
Apr 28, 2004 93000 93500 92350 93500 300 +500.00(+0.54%)
Apr 27, 2004 93050 93700 93000 93000 100 -300.00(-0.32%)
Apr 26, 2004 93690 93690 93000 93300 400 +0.00(+0.00%)
Apr 23, 2004 92900 93350 92700 93300 400 +900.00(+0.97%)
Apr 22, 2004 91900 92400 91800 92400 400 +400.00(+0.43%)
Apr 21, 2004 92600 92600 92000 92000 200 -500.00(-0.54%)
Apr 20, 2004 93400 93400 92500 92500 100 -115.00(-0.12%)
Apr 19, 2004 92450 92615 92210 92615 100 +165.00(+0.18%)
Apr 16, 2004 92900 92900 92200 92450 100 -552.00(-0.59%)
Apr 15, 2004 94600 94600 93000 93002 0 -1198.00(-1.27%)
Apr 14, 2004 93400 94200 93305 94200 100 +600.00(+0.64%)
Apr 13, 2004 95400 95500 93600 93600 200 -2050.00(-2.14%)
Apr 12, 2004 94600 95650 94300 95650 100 +1310.00(+1.39%)
Apr 08, 2004 94700 95200 94330 94340 200 +39.00(+0.04%)
Apr 07, 2004 94400 94400 93900 94301 0 -199.00(-0.21%)
Apr 06, 2004 95500 95500 94300 94500 100 -990.00(-1.04%)
Apr 05, 2004 94990 95490 94700 95490 400 +1289.90(+1.37%)
Apr 02, 2004 94300 94800 94000 94200 400 +599.90(+0.64%)
Apr 01, 2004 93200 94000 93200 93600 200 +300.20(+0.32%)
Mar 31, 2004 93200 94100 93200 93300 100 +300.00(+0.32%)
Mar 30, 2004 92500 93000 92300 93000 200 +710.00(+0.77%)
Mar 29, 2004 91950 92290 91800 92290 100 +590.00(+0.64%)
Mar 26, 2004 91500 91800 91500 91700 100 +500.00(+0.55%)
Mar 25, 2004 91100 91500 91005 91200 100 +10.00(+0.01%)
Mar 24, 2004 91000 91200 91000 91190 100 -18.00(-0.02%)
Mar 23, 2004 92200 92200 91000 91208 200 -792.00(-0.86%)
Mar 22, 2004 92100 92100 91300 92000 200 -300.00(-0.33%)
Mar 19, 2004 92300 92900 92300 92300 200 +500.00(+0.54%)
Mar 18, 2004 92000 92230 91705 91800 100 +0.00(+0.00%)
Mar 17, 2004 92000 92300 91400 91800 300 +290.00(+0.32%)
Mar 16, 2004 92200 93100 91400 91510 200 -490.00(-0.53%)
Mar 15, 2004 91900 92100 91700 92000 200 -150.00(-0.16%)
Mar 12, 2004 92200 92400 92000 92150 300 +250.00(+0.27%)
Mar 11, 2004 93400 93400 91800 91900 400 -1600.00(-1.71%)
Mar 10, 2004 94900 94900 93200 93500 300 -1290.00(-1.36%)
Mar 09, 2004 94000 94800 94000 94790 400 +790.00(+0.84%)
Mar 08, 2004 94500 94800 94000 94000 300 +1000.00(+1.08%)
Mar 05, 2004 92000 94000 92000 93000 200 +1000.00(+1.09%)
Mar 04, 2004 91500 92000 90700 92000 200 +200.00(+0.22%)
Mar 03, 2004 92700 92700 91000 91800 300 -1100.00(-1.18%)
Mar 02, 2004 94100 94100 92900 92900 100 -1100.00(-1.17%)
Mar 01, 2004 94500 94500 93705 94000 100 -500.00(-0.53%)
Feb 27, 2004 94700 94800 94000 94500 300 -200.00(-0.21%)
Feb 26, 2004 95300 95400 94700 94700 200 -500.00(-0.53%)
Feb 25, 2004 95400 95700 95000 95200 200 +140.00(+0.15%)
Feb 24, 2004 94500 95300 94400 95060 500 +660.00(+0.70%)
Feb 23, 2004 93750 94500 93750 94400 200 +825.00(+0.88%)
Feb 20, 2004 93600 93700 93575 93575 100 +475.00(+0.51%)
Feb 19, 2004 92700 93100 92700 93100 100 +410.00(+0.44%)
Feb 18, 2004 92600 92845 92210 92690 200 +690.00(+0.75%)
Feb 17, 2004 92000 92100 91900 92000 300 +100.00(+0.11%)
Feb 13, 2004 91950 91950 91700 91900 100 +300.00(+0.33%)
Feb 12, 2004 92000 92000 91500 91600 300 -500.00(-0.54%)
Feb 11, 2004 92400 92400 92100 92100 100 +100.00(+0.11%)
Feb 10, 2004 90800 92200 90800 92000 300 +1325.00(+1.46%)
Feb 09, 2004 90200 90700 90200 90675 100 +475.00(+0.53%)
Feb 06, 2004 90200 90200 89800 90200 300 +195.00(+0.22%)
Feb 05, 2004 90695 90695 89900 90005 100 -595.00(-0.66%)
Feb 04, 2004 89900 90600 89900 90600 200 -200.00(-0.22%)
Feb 03, 2004 90000 91000 90000 90800 400 +1050.00(+1.17%)
Feb 02, 2004 89200 89750 89000 89750 100 +260.00(+0.29%)
Jan 30, 2004 88700 89490 88300 89490 400 +790.00(+0.89%)
Jan 29, 2004 89200 89200 88000 88700 600 -600.00(-0.67%)
Jan 28, 2004 89800 89800 88600 89300 500 -500.00(-0.56%)
Jan 27, 2004 90200 90200 89800 89800 400 -560.00(-0.62%)
Jan 26, 2004 90000 90500 89800 90360 300 +770.00(+0.86%)
Jan 23, 2004 88700 90200 88700 89590 500 +1090.00(+1.23%)
Jan 22, 2004 87600 88500 87400 88500 400 +1100.00(+1.26%)
Jan 21, 2004 86500 87500 86400 87400 500 +750.00(+0.87%)
Jan 20, 2004 86200 86900 86110 86650 400 +450.00(+0.52%)
Jan 16, 2004 86300 86300 86000 86200 200 +600.00(+0.70%)
Jan 15, 2004 86190 86190 85600 85600 160 -405.00(-0.47%)
Jan 14, 2004 86375 86375 86000 86005 150 -85.00(-0.10%)
Jan 13, 2004 85450 86100 85450 86090 130 +640.00(+0.75%)
Jan 12, 2004 85950 86100 85450 85450 240 -524.00(-0.61%)
Jan 09, 2004 85100 85974 85100 85974 190 +974.00(+1.15%)
Jan 08, 2004 85900 85900 85000 85000 570 -1190.00(-1.38%)
Jan 07, 2004 85995 86190 85995 86190 300 +490.00(+0.57%)
Jan 06, 2004 85000 85800 85000 85700 300 +900.00(+1.06%)
Jan 05, 2004 84800 84990 84600 84800 200 +550.00(+0.65%)
Jan 02, 2004 84250 84250 84000 84250 300 +0.00(+0.00%)
Dec 31, 2003 84500 84500 84200 84250 300 -250.00(-0.30%)
Dec 30, 2003 84700 84700 84300 84500 300 +300.00(+0.36%)
Dec 29, 2003 82800 84190 83300 84200 450 +1400.00(+1.69%)
Dec 26, 2003 82800 82800 82800 82800 30 -200.00(-0.24%)
Dec 24, 2003 82800 83000 82800 83000 50 -300.00(-0.36%)
Dec 23, 2003 83800 83800 83300 83300 230 +400.00(+0.48%)
Dec 22, 2003 83200 83200 82900 82900 80 -500.00(-0.60%)
Dec 19, 2003 82950 83400 82800 83400 350 +800.00(+0.97%)
Dec 18, 2003 82300 82500 82300 82600 570 +375.00(+0.46%)
Dec 17, 2003 82500 82500 82100 82225 160 -675.00(-0.81%)
Dec 16, 2003 83150 83150 82900 82900 150 -600.00(-0.72%)
Dec 15, 2003 84000 84000 83800 83500 220 -100.00(-0.12%)
Dec 12, 2003 83750 83750 83750 83600 350 -300.00(-0.36%)
Dec 11, 2003 83500 83900 83500 83900 100 +200.00(+0.24%)
Dec 10, 2003 83500 83900 83000 83700 400 -100.00(-0.12%)
Dec 09, 2003 84300 84300 83800 83800 190 -100.00(-0.12%)
Dec 08, 2003 84100 84100 83950 83900 210 -195.00(-0.23%)
Dec 05, 2003 84200 84300 83810 84095 190 -195.00(-0.23%)
Dec 04, 2003 84000 84300 84000 84290 60 -110.00(-0.13%)
Dec 03, 2003 84400 84400 84300 84400 130 +210.00(+0.25%)
Dec 02, 2003 83910 83910 83810 84190 240 +190.00(+0.23%)
Dec 01, 2003 84100 84500 84000 84000 280 +250.00(+0.30%)
Nov 28, 2003 84000 84200 83750 83750 90 -60.00(-0.07%)
Nov 26, 2003 84500 84500 83500 83810 190 -490.00(-0.58%)
Nov 25, 2003 84200 84300 84200 84300 190 +810.00(+0.97%)
Nov 24, 2003 83000 83590 83000 83490 270 +840.00(+1.02%)
Nov 21, 2003 82500 82500 82200 82650 330 +450.00(+0.55%)
Nov 20, 2003 82050 82200 82050 82200 150 +100.00(+0.12%)
Nov 19, 2003 81900 82100 81900 82100 230 +200.00(+0.24%)
Nov 18, 2003 81900 81900 81700 81900 310 +200.00(+0.24%)
Nov 17, 2003 80600 81700 80600 81700 210 -90.00(-0.11%)
Nov 14, 2003 80900 81790 80900 81790 300 +990.00(+1.23%)
Nov 13, 2003 80550 80900 80550 80800 200 +50.00(+0.06%)
Nov 12, 2003 80090 80750 80090 80750 240 +650.00(+0.81%)
Nov 11, 2003 79800 80100 79800 80100 250 +100.00(+0.12%)
Nov 10, 2003 80300 81400 79800 80000 580 +0.00(+0.00%)
Nov 07, 2003 79900 79900 79850 80000 310 +0.00(+0.00%)
Nov 06, 2003 80000 80300 80000 80000 300 +0.00(+0.00%)
Nov 05, 2003 79815 80400 79815 80000 400 +800.00(+1.01%)
Nov 04, 2003 79200 79200 79200 79200 190 +200.00(+0.25%)
Nov 03, 2003 78100 79000 78100 79000 240 +1190.00(+1.53%)
Oct 31, 2003 78000 78000 77810 77810 430 +10.00(+0.01%)
Oct 30, 2003 77800 77800 77800 77800 20 +0.00(+0.00%)
Oct 29, 2003 77990 77990 77600 77800 320 +300.00(+0.39%)
Oct 28, 2003 77100 77740 77100 77500 430 +1000.00(+1.31%)
Oct 27, 2003 77500 77900 76500 76500 400 +300.00(+0.39%)
Oct 24, 2003 75800 76500 75800 76200 300 +450.00(+0.59%)
Oct 23, 2003 75950 75960 75500 75750 200 -200.00(-0.26%)
Oct 22, 2003 76100 76100 75800 75950 0 -550.00(-0.72%)
Oct 21, 2003 76300 76300 76300 76500 120 +595.00(+0.78%)
Oct 20, 2003 76700 76700 75900 75905 280 -1095.00(-1.42%)
Oct 17, 2003 77700 77800 77100 77000 120 -500.00(-0.65%)
Oct 16, 2003 77300 77790 77300 77500 150 +525.00(+0.68%)
Oct 15, 2003 76600 76975 76600 76975 280 +375.00(+0.49%)
Oct 14, 2003 75990 76600 75900 76600 570 +650.00(+0.86%)
Oct 13, 2003 75895 75950 75895 75950 210 +250.00(+0.33%)
Oct 10, 2003 75675 75700 75675 75700 200 +0.00(+0.00%)
Oct 09, 2003 75900 75950 75700 75700 160 +90.00(+0.12%)
Oct 08, 2003 75750 75875 75574 75610 180 +60.00(+0.08%)
Oct 07, 2003 75600 75600 75400 75550 390 -250.00(-0.33%)
Oct 06, 2003 76000 76000 76000 75800 140 -200.00(-0.26%)
Oct 03, 2003 76200 76400 76000 76000 280 +700.00(+0.93%)
Oct 02, 2003 75350 75400 75150 75300 200 -50.00(-0.07%)
Oct 01, 2003 75200 75500 75200 75350 240 +350.00(+0.47%)
Sep 30, 2003 74900 75000 74650 75000 250 -200.00(-0.27%)
Sep 29, 2003 75300 75300 75200 75200 70 +198.00(+0.26%)
Sep 26, 2003 75210 75210 75000 75002 90 -387.00(-0.51%)
Sep 25, 2003 75389 75389 75389 75389 150 +89.00(+0.12%)
Sep 24, 2003 75500 75600 75300 75300 110 -600.00(-0.79%)
Sep 23, 2003 75990 75990 75500 75900 310 +200.00(+0.26%)
Sep 22, 2003 75500 75800 75500 75700 190 -300.00(-0.39%)
Sep 19, 2003 76300 76300 76000 76000 820 +900.00(+1.20%)
Sep 18, 2003 74800 75300 74800 75100 230 +500.00(+0.67%)
Sep 17, 2003 75300 75300 74400 74600 470 -900.00(-1.19%)
Sep 16, 2003 74750 75510 74700 75500 650 +750.00(+1.00%)
Sep 15, 2003 75000 75100 74300 74750 200 -1050.00(-1.39%)
Sep 12, 2003 75500 75800 75300 75800 100 +0.00(+0.00%)
Sep 11, 2003 75600 76000 75000 75800 400 +200.00(+0.26%)
Sep 10, 2003 75600 75700 75100 75600 200 +0.00(+0.00%)
Sep 09, 2003 75700 75900 75400 75600 600 -100.00(-0.13%)
Sep 08, 2003 75800 75800 75700 75700 100 +201.00(+0.27%)
Sep 05, 2003 75700 75700 75100 75499 200 -101.00(-0.13%)
Sep 04, 2003 75800 75800 75600 75600 100 -200.00(-0.26%)
Sep 03, 2003 75600 75900 75600 75800 400 +200.00(+0.26%)
Sep 02, 2003 76000 76000 75600 75600 200 -175.00(-0.23%)
Aug 29, 2003 75400 75800 75400 75775 300 +0.00(+0.00%)
Aug 28, 2003 75850 76000 75750 75775 100 +175.00(+0.23%)
Aug 27, 2003 76000 76000 75600 75600 100 -375.00(-0.49%)
Aug 26, 2003 75700 75975 75600 75975 200 +375.00(+0.50%)
Aug 25, 2003 76175 76175 75400 75600 100 -600.00(-0.79%)
Aug 22, 2003 76400 76400 76200 76200 400 +0.00(+0.00%)
Aug 21, 2003 76100 76310 75950 76200 300 +0.00(+0.00%)
Aug 20, 2003 75900 76200 75900 76200 500 +300.00(+0.40%)
Aug 19, 2003 75500 75900 75500 75900 700 +400.00(+0.53%)
Aug 18, 2003 75010 75500 75010 75500 700 +500.00(+0.67%)
Aug 15, 2003 75150 75305 74905 75000 100 -300.00(-0.40%)
Aug 14, 2003 75350 75400 74900 75300 600 +200.00(+0.27%)
Aug 13, 2003 75100 75400 75000 75100 400 -400.00(-0.53%)
Aug 12, 2003 75400 75500 74600 75500 400 +700.00(+0.94%)
Aug 11, 2003 74900 75900 74000 74800 1,600 +2400.00(+3.31%)
Aug 08, 2003 72200 72400 72150 72400 300 +200.00(+0.28%)
Aug 07, 2003 71900 72200 71900 72200 500 +300.00(+0.42%)
Aug 06, 2003 72200 72200 71810 71900 600 +0.00(+0.00%)
Aug 05, 2003 71950 72000 71700 71900 400 -290.00(-0.40%)
Aug 04, 2003 72000 72195 71990 72190 100 +190.00(+0.26%)
Aug 01, 2003 72000 72050 71900 72000 300 -10.00(-0.01%)
Jul 31, 2003 72400 72400 72000 72010 300 -190.00(-0.26%)
Jul 30, 2003 72500 72500 72000 72200 200 -300.00(-0.41%)
Jul 29, 2003 72000 72700 72000 72500 300 +600.00(+0.83%)
Jul 28, 2003 72000 72700 71900 71900 300 +100.00(+0.14%)
Jul 25, 2003 72000 72000 71800 71800 100 -300.00(-0.42%)
Jul 24, 2003 72000 72200 71900 72100 100 +250.00(+0.35%)
Jul 23, 2003 71300 71900 71300 71850 100 +650.00(+0.91%)
Jul 22, 2003 71100 71400 71000 71200 900 +100.00(+0.14%)
Jul 21, 2003 71510 71600 71100 71100 600 -400.00(-0.56%)
Jul 18, 2003 71800 72000 71500 71500 700 -300.00(-0.42%)
Jul 17, 2003 72000 72000 71800 71800 600 -100.00(-0.14%)
Jul 16, 2003 73000 73000 71900 71900 800 -1100.00(-1.51%)
Jul 15, 2003 74000 74000 73000 73000 200 -1000.00(-1.35%)
Jul 14, 2003 73500 74500 73500 74000 200 +500.00(+0.68%)
Jul 11, 2003 73490 73500 73490 73500 0 +400.00(+0.55%)
Jul 10, 2003 72500 73400 72500 73100 400 +600.00(+0.83%)
Jul 09, 2003 71300 72900 70900 72500 800 +1300.00(+1.83%)
Jul 08, 2003 72100 72200 71200 71200 1,500 -800.00(-1.11%)
Jul 07, 2003 72900 72900 71800 72000 700 -100.00(-0.14%)
Jul 03, 2003 72500 72500 72100 72100 200 -500.00(-0.69%)
Jul 02, 2003 72500 72600 72500 72600 500 +100.00(+0.14%)
Jul 01, 2003 72505 72900 72200 72500 400 +0.00(+0.00%)
Jun 30, 2003 73100 73400 72450 72500 830 -500.00(-0.68%)
Jun 27, 2003 73500 73500 72900 73000 300 -700.00(-0.95%)
Jun 26, 2003 74200 74200 73600 73700 100 +0.00(+0.00%)
Jun 25, 2003 75050 75200 73700 73700 200 -1300.00(-1.73%)
Jun 24, 2003 74800 75500 74800 75000 800 +100.00(+0.13%)
Jun 23, 2003 74990 74990 74500 74900 200 +50.00(+0.07%)
Jun 20, 2003 74800 74900 74800 74850 100 -50.00(-0.07%)
Jun 19, 2003 74995 74995 74600 74900 400 -95.00(-0.13%)
Jun 18, 2003 74450 74995 74300 74995 500 +595.00(+0.80%)
Jun 17, 2003 74450 74450 74000 74400 500 +400.00(+0.54%)
Jun 16, 2003 73700 74200 73700 74000 200 +700.00(+0.95%)
Jun 13, 2003 72300 73300 72250 73300 600 +900.00(+1.24%)
Jun 12, 2003 72300 72800 72300 72400 300 +400.00(+0.56%)
Jun 11, 2003 72000 72290 72000 72000 400 +0.00(+0.00%)
Jun 10, 2003 72000 72210 72000 72000 300 +300.00(+0.42%)
Jun 09, 2003 72000 72500 71600 71700 100 -300.00(-0.42%)
Jun 06, 2003 72000 72200 71990 72000 300 +0.00(+0.00%)
Jun 05, 2003 72300 72400 72000 72000 200 -800.00(-1.10%)
Jun 04, 2003 72700 73200 72700 72800 200 +300.00(+0.41%)
Jun 03, 2003 71500 72700 71500 72500 300 +1400.00(+1.97%)
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.