Berkshire Hathaway (NY: BRK-A )

315,669.00 USD +2169.00 (+0.69%)
Streaming Delayed Price Updated: 10:27 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +1041.50(+1.02%)
Sep 16, 2009 100800 103971 100744 101948 1,565 +1948.50(+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 -100.20(-0.10%)
Aug 19, 2009 99891 101998 99602 100100 592 -839.80(-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 -1910.01(-1.86%)
Aug 10, 2009 106900 106999 101200 102810 1,190 -5289.99(-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.