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 24, 2011 117000 117349 116375 116375 311 -600.00(-0.51%)
May 23, 2011 117205 117433 116431 116975 416 -1070.00(-0.91%)
May 20, 2011 118300 119327 118000 118045 287 -816.00(-0.69%)
May 19, 2011 119800 119800 118350 118861 224 -484.00(-0.41%)
May 18, 2011 118440 119485 118393 119345 335 +1011.00(+0.85%)
May 17, 2011 118770 118965 117875 118334 693 -766.00(-0.64%)
May 16, 2011 119000 120264 118950 119100 407 -393.00(-0.33%)
May 13, 2011 121141 121625 119350 119493 438 -1527.00(-1.26%)
May 12, 2011 119990 121530 119650 121020 312 +845.00(+0.70%)
May 11, 2011 121601 121739 119999 120175 327 -1749.00(-1.43%)
May 10, 2011 121540 122000 120916 121924 358 +734.00(+0.61%)
May 09, 2011 120650 122118 120304 121190 244 +910.00(+0.76%)
May 06, 2011 120950 122243 120250 120280 497 +925.00(+0.77%)
May 05, 2011 121520 122000 119300 119355 513 -2955.00(-2.42%)
May 04, 2011 123830 123830 121920 122310 519 -1130.00(-0.92%)
May 03, 2011 122508 123440 122209 123440 360 +608.00(+0.49%)
May 02, 2011 122395 122900 122383 122832 492 -1918.00(-1.54%)
Apr 29, 2011 125000 125599 124677 124750 419 -55.00(-0.04%)
Apr 28, 2011 124500 124920 123990 124805 532 +356.00(+0.29%)
Apr 27, 2011 124281 124570 123600 124449 453 -1.00(-0.00%)
Apr 26, 2011 123745 124760 123482 124450 518 +1005.00(+0.81%)
Apr 25, 2011 123718 123759 122856 123445 303 -246.00(-0.20%)
Apr 21, 2011 123185 123691 122600 123691 514 +1219.00(+1.00%)
Apr 20, 2011 122000 122815 121740 122472 684 +1713.00(+1.42%)
Apr 19, 2011 120600 121086 120070 120759 693 +323.00(+0.27%)
Apr 18, 2011 120200 120656 119683 120436 805 -830.00(-0.68%)
Apr 15, 2011 121925 122200 121150 121266 356 +19.00(+0.02%)
Apr 14, 2011 120850 121510 120757 121247 301 +20.00(+0.02%)
Apr 13, 2011 122855 122855 121172 121227 414 -1318.00(-1.08%)
Apr 12, 2011 122805 123200 122281 122545 404 -952.00(-0.77%)
Apr 11, 2011 122750 123559 122707 123497 437 +722.00(+0.59%)
Apr 08, 2011 123005 123200 122426 122775 383 -112.00(-0.09%)
Apr 07, 2011 122765 123286 122256 122887 564 -55.00(-0.04%)
Apr 06, 2011 123500 123500 122469 122942 542 -158.00(-0.13%)
Apr 05, 2011 124350 124350 122800 123100 735 -1553.00(-1.25%)
Apr 04, 2011 125751 125751 124000 124653 497 -707.00(-0.56%)
Apr 01, 2011 126000 126100 124982 125360 548 +60.00(+0.05%)
Mar 31, 2011 125956 126664 125170 125300 973 -2803.00(-2.19%)
Mar 30, 2011 127222 128250 127064 128103 423 +1093.00(+0.86%)
Mar 29, 2011 126200 127010 125705 127010 213 +380.00(+0.30%)
Mar 28, 2011 127346 128000 126544 126630 422 -1239.00(-0.97%)
Mar 25, 2011 127950 127988 127259 127869 234 +119.00(+0.09%)
Mar 24, 2011 127520 128006 127193 127750 373 +593.00(+0.47%)
Mar 23, 2011 127200 127715 125838 127157 479 -258.00(-0.20%)
Mar 22, 2011 127875 128251 127376 127415 301 -361.00(-0.28%)
Mar 21, 2011 127071 127777 125916 127776 493 +3076.00(+2.47%)
Mar 18, 2011 125401 126474 124369 124700 694 +663.00(+0.53%)
Mar 17, 2011 123075 124560 122776 124037 466 +2356.00(+1.94%)
Mar 16, 2011 124200 124200 121500 121681 881 -1919.00(-1.55%)
Mar 15, 2011 123898 124900 123384 123600 884 -2800.00(-2.22%)
Mar 14, 2011 126616 127101 125746 126400 592 -1600.00(-1.25%)
Mar 11, 2011 126400 128284 126175 128000 503 +310.00(+0.24%)
Mar 10, 2011 128000 128300 127500 127690 426 -1384.00(-1.07%)
Mar 09, 2011 129245 129285 128256 129074 278 -464.00(-0.36%)
Mar 08, 2011 128035 129700 127820 129538 409 +1908.00(+1.49%)
Mar 07, 2011 128500 129323 127540 127630 394 -570.00(-0.44%)
Mar 04, 2011 129900 130185 127524 128200 351 -1815.00(-1.40%)
Mar 03, 2011 128900 130304 128323 130015 433 +2615.00(+2.05%)
Mar 02, 2011 127850 128671 127011 127400 304 -650.00(-0.51%)
Mar 01, 2011 131400 131400 127528 128050 454 -3250.00(-2.48%)
Feb 28, 2011 129000 131463 128629 131300 1,219 +3750.00(+2.94%)
Feb 25, 2011 125249 127841 125163 127550 485 +2522.00(+2.02%)
Feb 24, 2011 124400 125764 123850 125028 346 +327.00(+0.26%)
Feb 23, 2011 124650 125301 123255 124701 549 -354.00(-0.28%)
Feb 22, 2011 126110 127000 124500 125055 618 -2585.00(-2.03%)
Feb 18, 2011 127250 127720 127087 127640 318 +200.00(+0.16%)
Feb 17, 2011 127075 127919 126930 127440 306 +165.00(+0.13%)
Feb 16, 2011 127750 128000 126900 127275 333 -235.00(-0.18%)
Feb 15, 2011 127500 128188 126752 127510 403 -340.00(-0.27%)
Feb 14, 2011 127489 128219 127150 127850 387 +450.00(+0.35%)
Feb 11, 2011 126300 127400 125571 127400 704 +750.00(+0.59%)
Feb 10, 2011 125899 126720 125200 126650 402 +1457.00(+1.16%)
Feb 09, 2011 126000 126149 125085 125193 443 -1244.00(-0.98%)
Feb 08, 2011 126243 126927 125590 126437 450 +237.00(+0.19%)
Feb 07, 2011 125000 126200 125000 126200 536 +1310.00(+1.05%)
Feb 04, 2011 124373 124900 123803 124890 313 +290.00(+0.23%)
Feb 03, 2011 123650 125055 123325 124600 384 +890.00(+0.72%)
Feb 02, 2011 124700 125720 123635 123710 713 -1490.00(-1.19%)
Feb 01, 2011 123000 125225 123000 125200 620 +2775.00(+2.27%)
Jan 31, 2011 122710 123400 122318 122425 410 -199.00(-0.16%)
Jan 28, 2011 124300 124960 122351 122624 388 -1676.00(-1.35%)
Jan 27, 2011 124150 124820 124055 124300 251 -250.00(-0.20%)
Jan 26, 2011 124750 125000 124335 124550 660 -130.00(-0.10%)
Jan 25, 2011 123800 124875 123320 124680 416 +280.00(+0.23%)
Jan 24, 2011 121850 125036 121850 124400 1,364 +3874.00(+3.21%)
Jan 21, 2011 121826 121826 120200 120526 328 -524.00(-0.43%)
Jan 20, 2011 121212 122050 120800 121050 366 -200.00(-0.16%)
Jan 19, 2011 122400 122640 120730 121250 479 -1560.00(-1.27%)
Jan 18, 2011 122100 123100 122100 122810 471 +335.00(+0.27%)
Jan 14, 2011 121000 122475 120870 122475 853 +1275.00(+1.05%)
Jan 13, 2011 120760 121288 120434 121200 382 +290.00(+0.24%)
Jan 12, 2011 119800 121006 119625 120910 1,202 +1905.00(+1.60%)
Jan 11, 2011 119420 120076 118888 119005 537 -553.00(-0.46%)
Jan 10, 2011 119690 119901 118792 119558 373 -123.00(-0.10%)
Jan 07, 2011 120968 121099 119261 119681 396 -1154.00(-0.96%)
Jan 06, 2011 121426 121426 120600 120835 296 -465.00(-0.38%)
Jan 05, 2011 119700 121332 119700 121300 715 +1100.00(+0.92%)
Jan 04, 2011 120550 120550 119636 120200 732 -298.00(-0.25%)
Jan 03, 2011 120550 120815 120325 120498 1,263 +48.00(+0.04%)
Dec 31, 2010 118900 120450 118789 120450 507 +1350.00(+1.13%)
Dec 30, 2010 119800 119800 118913 119100 437 -600.00(-0.50%)
Dec 29, 2010 119700 120063 119611 119700 206 -225.00(-0.19%)
Dec 28, 2010 120152 120334 119835 119925 346 -235.00(-0.20%)
Dec 27, 2010 119500 120225 119494 120160 400 +410.00(+0.34%)
Dec 23, 2010 119700 119960 119510 119750 521 -421.00(-0.35%)
Dec 22, 2010 120760 121029 119751 120171 754 -579.00(-0.48%)
Dec 21, 2010 119750 120831 119405 120750 644 +1666.00(+1.40%)
Dec 20, 2010 119530 119992 118995 119084 372 -66.00(-0.06%)
Dec 17, 2010 119350 120078 119011 119150 608 -530.00(-0.44%)
Dec 16, 2010 119300 119850 118886 119680 491 +480.00(+0.40%)
Dec 15, 2010 119990 120200 119200 119200 549 -1000.00(-0.83%)
Dec 14, 2010 120658 120940 119877 120200 385 -100.00(-0.08%)
Dec 13, 2010 120672 121270 120300 120300 896 -500.00(-0.41%)
Dec 10, 2010 120175 121029 119750 120800 361 +50.00(+0.04%)
Dec 09, 2010 120875 121065 119800 120750 513 -25.00(-0.02%)
Dec 08, 2010 119715 120775 119250 120775 432 +463.00(+0.38%)
Dec 07, 2010 121348 121698 119700 120312 516 -388.00(-0.32%)
Dec 06, 2010 121200 121200 120336 120700 398 -700.00(-0.58%)
Dec 03, 2010 121558 121700 120317 121400 425 -600.00(-0.49%)
Dec 02, 2010 121200 122070 121158 122000 957 +900.00(+0.74%)
Dec 01, 2010 121122 121541 120417 121100 853 +1016.00(+0.85%)
Nov 30, 2010 118700 120860 118700 120084 823 +334.00(+0.28%)
Nov 29, 2010 118692 119750 118259 119750 445 +300.00(+0.25%)
Nov 26, 2010 119300 119750 119118 119450 125 -1050.00(-0.87%)
Nov 24, 2010 119668 120500 120500 120500 475 +1925.00(+1.62%)
Nov 23, 2010 119445 119796 118500 118575 733 -1425.00(-1.19%)
Nov 22, 2010 120350 120690 119538 120000 418 -1300.00(-1.07%)
Nov 19, 2010 121000 121525 120448 121300 405 +85.00(+0.07%)
Nov 18, 2010 120400 121446 120053 121215 947 +1905.00(+1.60%)
Nov 17, 2010 120060 120464 119310 119310 463 -729.00(-0.61%)
Nov 16, 2010 120025 120447 119520 120039 646 -106.00(-0.09%)
Nov 15, 2010 120326 121472 120145 120145 590 -206.00(-0.17%)
Nov 12, 2010 121450 121450 120295 120351 445 -1174.00(-0.97%)
Nov 11, 2010 122200 122358 120780 121525 423 -1075.00(-0.88%)
Nov 10, 2010 120935 123165 120935 122600 618 +1335.00(+1.10%)
Nov 09, 2010 123515 123515 120948 121265 471 -1790.00(-1.45%)
Nov 08, 2010 124450 124500 122920 123055 540 -2505.00(-2.00%)
Nov 05, 2010 123890 125649 123800 125560 1,171 +1245.00(+1.00%)
Nov 04, 2010 123375 124594 122010 124315 1,377 +2510.00(+2.06%)
Nov 03, 2010 121450 122176 120300 121805 763 +1111.00(+0.92%)
Nov 02, 2010 120600 120845 119999 120694 650 +994.00(+0.83%)
Nov 01, 2010 119500 121861 119416 119700 608 +400.00(+0.34%)
Oct 29, 2010 120030 120234 118201 119300 550 -725.00(-0.60%)
Oct 28, 2010 121075 121550 120025 120025 863 -630.00(-0.52%)
Oct 27, 2010 122495 122548 120201 120655 741 -4375.00(-3.50%)
Oct 25, 2010 125595 125894 124972 125030 493 +50.00(+0.04%)
Oct 22, 2010 124820 125070 123875 124980 459 +519.00(+0.42%)
Oct 21, 2010 124690 125200 123731 124461 754 +226.00(+0.18%)
Oct 20, 2010 123805 124741 123453 124235 743 +735.00(+0.60%)
Oct 19, 2010 124495 125080 123101 123500 527 -1650.00(-1.32%)
Oct 18, 2010 124800 125344 124090 125150 678 +350.00(+0.28%)
Oct 15, 2010 126500 126500 124503 124800 749 -812.00(-0.65%)
Oct 14, 2010 125585 126568 124887 125612 657 +202.00(+0.16%)
Oct 13, 2010 125122 125770 124925 125410 822 +443.00(+0.35%)
Oct 12, 2010 123800 125020 123500 124967 374 +647.00(+0.52%)
Oct 11, 2010 124699 124868 123912 124320 156 -305.00(-0.24%)
Oct 08, 2010 124625 125010 124000 124625 666 -25.00(-0.02%)
Oct 07, 2010 125706 125706 123965 124650 509 -486.00(-0.39%)
Oct 06, 2010 125200 125255 124201 125136 454 +101.00(+0.08%)
Oct 05, 2010 123905 125560 122815 125035 735 +1835.00(+1.49%)
Oct 04, 2010 123645 124240 122360 123200 375 -714.00(-0.58%)
Oct 01, 2010 123914 125150 123545 123914 482 -586.00(-0.47%)
Sep 30, 2010 124500 125528 123906 124500 451 +883.00(+0.71%)
Sep 29, 2010 123800 124950 123340 123617 292 -878.00(-0.71%)
Sep 28, 2010 124500 125001 123365 124495 356 +275.00(+0.22%)
Sep 27, 2010 125274 125758 124177 124220 500 -630.00(-0.50%)
Sep 24, 2010 123240 128730 122994 124850 1,648 +3065.00(+2.52%)
Sep 23, 2010 122844 124084 121561 121785 351 -2035.00(-1.64%)
Sep 22, 2010 124798 125200 123510 123820 309 -1045.00(-0.84%)
Sep 21, 2010 125247 125667 124375 124865 746 -295.00(-0.24%)
Sep 20, 2010 124300 125493 124300 125160 740 +160.00(+0.13%)
Sep 17, 2010 125000 126199 124415 125000 1,144 -300.00(-0.24%)
Sep 15, 2010 124407 125300 123764 125300 503 +790.00(+0.63%)
Sep 14, 2010 124895 125319 124402 124510 1,078 -490.00(-0.39%)
Sep 13, 2010 124000 125025 124000 125000 1,481 +1023.00(+0.83%)
Sep 10, 2010 123500 124025 123136 123977 710 +477.00(+0.39%)
Sep 09, 2010 122859 123655 122547 123500 950 +1089.00(+0.89%)
Sep 08, 2010 121560 122561 121560 122411 734 +1261.00(+1.04%)
Sep 07, 2010 121600 122263 121150 121150 393 -1150.00(-0.94%)
Sep 03, 2010 121940 122465 120740 122300 994 +1300.00(+1.07%)
Sep 02, 2010 120936 122002 120434 121000 634 -300.00(-0.25%)
Sep 01, 2010 118900 121480 118446 121300 2,057 +3053.00(+2.58%)
Aug 31, 2010 118156 118675 116276 118247 3 +1318.00(+1.13%)
Aug 30, 2010 117550 118462 116929 116929 346 -1171.00(-0.99%)
Aug 27, 2010 118100 118100 115058 118100 975 +3667.00(+3.20%)
Aug 26, 2010 115200 115689 114000 114433 434 -673.00(-0.58%)
Aug 25, 2010 114656 115506 113622 115106 724 +111.00(+0.10%)
Aug 24, 2010 114462 116171 113968 114995 612 -895.00(-0.77%)
Aug 23, 2010 116600 117000 115882 115890 183 -810.00(-0.69%)
Aug 20, 2010 115800 117199 115400 116700 449 +395.00(+0.34%)
Aug 19, 2010 117900 117940 116099 116305 475 -2150.00(-1.82%)
Aug 18, 2010 116100 119235 116100 118455 662 +2065.00(+1.77%)
Aug 17, 2010 115800 117295 115627 116390 305 +1130.00(+0.98%)
Aug 16, 2010 114727 115868 114235 115260 234 +80.00(+0.07%)
Aug 13, 2010 115180 116295 115167 115180 283 -351.00(-0.30%)
Aug 12, 2010 115700 116200 115000 115531 446 -949.00(-0.81%)
Aug 11, 2010 118400 118400 116200 116480 517 -3260.00(-2.72%)
Aug 10, 2010 120186 120488 118697 119740 383 -1299.00(-1.07%)
Aug 09, 2010 121273 121273 119800 121039 571 +439.00(+0.36%)
Aug 06, 2010 120600 121100 118272 120600 508 -785.00(-0.65%)
Aug 05, 2010 120000 121385 119810 121385 906 +185.00(+0.15%)
Aug 04, 2010 119810 121227 119734 121200 693 +1496.00(+1.25%)
Aug 03, 2010 119600 120100 119341 119704 924 -196.00(-0.16%)
Aug 02, 2010 118400 119900 117898 119900 1,367 +2900.00(+2.48%)
Jul 30, 2010 117000 117625 116050 117000 946 +134.00(+0.11%)
Jul 29, 2010 117500 118200 115867 116866 867 +251.00(+0.22%)
Jul 28, 2010 117782 118019 116400 116615 328 -1085.00(-0.92%)
Jul 27, 2010 118345 118345 117500 117700 838 -300.00(-0.25%)
Jul 26, 2010 118500 119110 117410 118000 1,472 -14.00(-0.01%)
Jul 23, 2010 117400 118336 116705 118014 998 +414.00(+0.35%)
Jul 22, 2010 116500 117641 115965 117600 924 +2725.00(+2.37%)
Jul 21, 2010 117680 117825 114448 114875 517 -2475.00(-2.11%)
Jul 20, 2010 114700 117665 114451 117350 482 +1209.00(+1.04%)
Jul 19, 2010 115815 116585 114660 116141 480 +326.00(+0.28%)
Jul 16, 2010 115815 119100 115494 115815 623 -3855.00(-3.22%)
Jul 15, 2010 119144 119910 117700 119670 836 +650.00(+0.55%)
Jul 14, 2010 119800 119800 118698 119020 874 -824.00(-0.69%)
Jul 13, 2010 119675 120266 118653 119844 1,888 +639.00(+0.54%)
Jul 12, 2010 119025 119659 118000 119205 512 -495.00(-0.41%)
Jul 09, 2010 119700 119750 118350 119700 672 +800.00(+0.67%)
Jul 08, 2010 119474 119890 118100 118900 1,196 -989.00(-0.82%)
Jul 07, 2010 116350 119899 115895 119889 1 +3384.00(+2.90%)
Jul 06, 2010 116700 118306 115165 116505 892 +1005.00(+0.87%)
Jul 02, 2010 115500 118703 115037 115500 786 -2595.00(-2.20%)
Jul 01, 2010 119394 119499 116975 118095 1,428 -1905.00(-1.59%)
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%)
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.