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 30, 2003 72100 72200 70700 71000 900 -700.00(-0.98%)
May 29, 2003 72650 72700 71700 71700 400 -1100.00(-1.51%)
May 28, 2003 73200 73500 72600 72800 500 -900.00(-1.22%)
May 27, 2003 73900 74200 73700 73700 200 -150.00(-0.20%)
May 23, 2003 73400 74100 73300 73850 400 +450.00(+0.61%)
May 22, 2003 73100 73400 73100 73400 200 +410.00(+0.56%)
May 21, 2003 73000 73200 72800 72990 200 -410.00(-0.56%)
May 20, 2003 73600 73600 73300 73400 200 -90.00(-0.12%)
May 19, 2003 73500 73500 72900 73490 200 -60.00(-0.08%)
May 16, 2003 73900 73900 73550 73550 100 -50.00(-0.07%)
May 15, 2003 73600 74000 73600 73600 300 +0.00(+0.00%)
May 14, 2003 73890 73900 73600 73600 100 -200.00(-0.27%)
May 13, 2003 73800 74100 73700 73800 200 -200.00(-0.27%)
May 12, 2003 73200 74200 73200 74000 400 +1300.00(+1.79%)
May 09, 2003 72800 73000 72000 72700 400 +100.00(+0.14%)
May 08, 2003 73990 73990 72600 72600 200 -1300.00(-1.76%)
May 07, 2003 73700 73990 73200 73900 300 +400.00(+0.54%)
May 06, 2003 73000 73890 72900 73500 400 +700.00(+0.96%)
May 05, 2003 71400 72800 71400 72800 1,100 +2400.00(+3.41%)
May 02, 2003 69700 70600 69700 70400 400 +600.00(+0.86%)
May 01, 2003 70100 70400 69750 69800 900 -15.00(-0.02%)
Apr 30, 2003 70300 70500 69500 69815 700 -485.00(-0.69%)
Apr 29, 2003 70600 70900 70200 70300 200 -200.00(-0.28%)
Apr 28, 2003 71100 71100 70300 70500 300 -150.00(-0.21%)
Apr 25, 2003 71800 71800 70450 70650 300 -1300.00(-1.81%)
Apr 24, 2003 72900 72900 71950 71950 300 -750.00(-1.03%)
Apr 23, 2003 73500 73500 72500 72700 200 -700.00(-0.95%)
Apr 22, 2003 72200 73600 72200 73400 1,000 +1250.00(+1.73%)
Apr 21, 2003 72100 72400 71900 72150 200 +250.00(+0.35%)
Apr 17, 2003 70800 72000 70800 71900 100 +900.00(+1.27%)
Apr 16, 2003 70900 72100 70900 71000 300 +500.00(+0.71%)
Apr 15, 2003 71100 71200 70500 70500 300 -490.00(-0.69%)
Apr 14, 2003 69990 71500 69800 70990 300 +990.00(+1.41%)
Apr 11, 2003 69850 70000 69100 70000 400 +285.00(+0.41%)
Apr 10, 2003 69600 69800 69600 69715 200 +115.00(+0.17%)
Apr 09, 2003 69300 69700 69300 69600 200 +300.00(+0.43%)
Apr 08, 2003 68900 69500 68900 69300 200 -100.00(-0.14%)
Apr 07, 2003 70000 70500 69200 69400 500 +200.00(+0.29%)
Apr 04, 2003 69200 69500 69000 69200 300 +400.00(+0.58%)
Apr 03, 2003 69900 69900 68000 68800 200 -900.00(-1.29%)
Apr 02, 2003 66800 69700 66800 69700 500 +4200.00(+6.41%)
Apr 01, 2003 64600 65500 64305 65500 400 +1700.00(+2.66%)
Mar 31, 2003 65010 65200 63800 63800 700 -1500.00(-2.30%)
Mar 28, 2003 65300 66200 65300 65300 360 -100.00(-0.15%)
Mar 27, 2003 65800 65900 65400 65400 260 -610.00(-0.92%)
Mar 26, 2003 66300 66400 66000 66010 420 -790.00(-1.18%)
Mar 25, 2003 67300 67500 66700 66800 320 -200.00(-0.30%)
Mar 24, 2003 68000 68000 66700 67000 240 -1700.00(-2.47%)
Mar 21, 2003 69100 69400 68700 68700 440 -300.00(-0.43%)
Mar 20, 2003 68899 69500 68350 69000 400 +101.00(+0.15%)
Mar 19, 2003 68200 69500 67690 68899 580 +899.00(+1.32%)
Mar 18, 2003 69000 69000 68000 68000 430 -1000.00(-1.45%)
Mar 17, 2003 68200 69300 68100 69000 220 +900.00(+1.32%)
Mar 14, 2003 68400 68400 67900 68100 250 -400.00(-0.58%)
Mar 13, 2003 67500 68650 67500 68500 600 +1200.00(+1.78%)
Mar 12, 2003 67400 67800 67100 67300 500 -450.00(-0.66%)
Mar 11, 2003 67400 67800 67100 67750 200 +50.00(+0.07%)
Mar 10, 2003 65403 68500 65403 67700 500 +2900.00(+4.48%)
Mar 07, 2003 63000 64800 62900 64800 200 +1210.00(+1.90%)
Mar 06, 2003 63250 63600 63100 63590 100 +490.00(+0.78%)
Mar 05, 2003 63700 63700 63100 63100 200 -800.00(-1.25%)
Mar 04, 2003 63400 65000 63400 63900 500 +500.00(+0.79%)
Mar 03, 2003 63000 63500 62900 63400 300 +1700.00(+2.76%)
Feb 28, 2003 62500 62500 61500 61700 500 -1200.00(-1.91%)
Feb 27, 2003 63100 63100 62810 62900 100 +0.00(+0.00%)
Feb 26, 2003 63200 63200 62900 62900 100 -110.00(-0.17%)
Feb 25, 2003 63000 63500 63000 63010 200 -390.00(-0.62%)
Feb 24, 2003 62800 63800 62800 63400 300 +300.00(+0.48%)
Feb 21, 2003 63300 63300 62900 63100 600 +0.00(+0.00%)
Feb 20, 2003 64390 64500 63100 63100 200 -1300.00(-2.02%)
Feb 19, 2003 62800 64500 62800 64400 300 +1600.00(+2.55%)
Feb 18, 2003 61500 62800 61500 62800 400 +1600.00(+2.61%)
Feb 14, 2003 61700 61700 60600 61200 900 -1000.00(-1.61%)
Feb 13, 2003 63100 63400 62100 62200 400 -700.00(-1.11%)
Feb 12, 2003 63600 63600 62300 62900 300 -900.00(-1.41%)
Feb 11, 2003 63500 64500 63500 63800 200 +800.00(+1.27%)
Feb 10, 2003 64000 64000 63000 63000 200 -1200.00(-1.87%)
Feb 07, 2003 66200 66200 63800 64200 500 -1400.00(-2.13%)
Feb 06, 2003 67200 67200 65500 65600 200 -1700.00(-2.53%)
Feb 05, 2003 66700 67700 66600 67300 200 +800.00(+1.20%)
Feb 04, 2003 68000 68000 66300 66500 400 -1990.00(-2.91%)
Feb 03, 2003 67600 68490 67600 68490 300 +890.00(+1.32%)
Jan 31, 2003 67000 67600 66500 67600 500 +100.00(+0.15%)
Jan 30, 2003 67900 67900 67400 67500 140 -100.00(-0.15%)
Jan 29, 2003 67100 67600 67100 67600 300 +100.00(+0.15%)
Jan 28, 2003 67600 67700 67250 67500 400 +400.00(+0.60%)
Jan 27, 2003 68300 68400 67000 67100 300 -1400.00(-2.04%)
Jan 24, 2003 69500 69500 67900 68500 300 -800.00(-1.15%)
Jan 23, 2003 68500 69400 68300 69300 300 +1300.00(+1.91%)
Jan 22, 2003 68100 68300 67800 68000 600 +0.00(+0.00%)
Jan 21, 2003 69300 69300 67900 68000 400 -1200.00(-1.73%)
Jan 17, 2003 69000 69500 68900 69200 300 -200.00(-0.29%)
Jan 16, 2003 69400 69600 68900 69400 400 -200.00(-0.29%)
Jan 15, 2003 69750 69950 69505 69600 400 -100.00(-0.14%)
Jan 14, 2003 70000 70000 69500 69700 500 -305.00(-0.44%)
Jan 13, 2003 70900 71000 70005 70005 200 -495.00(-0.70%)
Jan 10, 2003 70700 71100 70200 70500 200 -500.00(-0.70%)
Jan 09, 2003 71200 71300 70400 71000 100 -5.00(-0.01%)
Jan 08, 2003 70300 71300 70300 71005 300 +205.00(+0.29%)
Jan 07, 2003 71300 71300 70700 70800 600 -5.00(-0.01%)
Jan 06, 2003 72500 72500 70500 70805 700 -1195.00(-1.66%)
Jan 03, 2003 72000 72500 71600 72000 300 +300.00(+0.42%)
Jan 02, 2003 72650 73005 71500 71700 400 -1050.00(-1.44%)
Dec 31, 2002 72300 72900 72300 72750 200 +150.00(+0.21%)
Dec 30, 2002 72800 72990 72200 72600 200 +100.00(+0.14%)
Dec 27, 2002 72800 72900 72300 72500 100 -400.00(-0.55%)
Dec 26, 2002 72000 72900 72000 72900 200 +1300.00(+1.82%)
Dec 24, 2002 70800 72200 70800 71600 100 +1000.00(+1.42%)
Dec 23, 2002 71000 71400 70300 70600 400 -400.00(-0.56%)
Dec 20, 2002 71900 71900 71000 71000 100 -500.00(-0.70%)
Dec 19, 2002 71400 72200 71400 71500 200 -400.00(-0.56%)
Dec 18, 2002 71400 72000 71300 71900 100 -100.00(-0.14%)
Dec 17, 2002 70900 72000 70705 72000 600 +925.00(+1.30%)
Dec 16, 2002 71200 71700 71000 71075 700 -125.00(-0.18%)
Dec 13, 2002 71300 71425 71000 71200 200 -400.00(-0.56%)
Dec 12, 2002 71500 71800 71500 71600 100 +100.00(+0.14%)
Dec 11, 2002 71900 72700 71000 71500 400 -1500.00(-2.05%)
Dec 10, 2002 69600 73000 69500 73000 400 +3700.00(+5.34%)
Dec 09, 2002 70000 70200 69100 69300 300 -1100.00(-1.56%)
Dec 06, 2002 70000 70600 69700 70400 300 +0.00(+0.00%)
Dec 05, 2002 70400 70400 70400 70400 0 -700.00(-0.98%)
Dec 04, 2002 71600 71600 71100 71100 100 -500.00(-0.70%)
Dec 03, 2002 71800 72500 71500 71600 200 -900.00(-1.24%)
Dec 02, 2002 73000 73200 72400 72500 100 +200.00(+0.28%)
Nov 29, 2002 72300 72300 72300 72300 0 +1250.00(+1.76%)
Nov 27, 2002 70900 71200 70800 71050 200 +550.00(+0.78%)
Nov 26, 2002 70600 70900 69700 70500 500 -100.00(-0.14%)
Nov 25, 2002 72000 72000 69900 70600 700 -1400.00(-1.94%)
Nov 22, 2002 71900 72400 71900 72000 400 -400.00(-0.55%)
Nov 21, 2002 72800 73500 72000 72400 400 -100.00(-0.14%)
Nov 20, 2002 73800 73800 72500 72500 400 -1300.00(-1.76%)
Nov 19, 2002 73800 73800 73800 73800 0 +100.00(+0.14%)
Nov 18, 2002 73600 74050 73500 73700 200 -300.00(-0.41%)
Nov 15, 2002 73100 74000 73100 74000 100 +400.00(+0.54%)
Nov 14, 2002 72995 73600 72700 73600 200 +610.00(+0.84%)
Nov 13, 2002 72975 73300 72900 72990 400 -385.00(-0.52%)
Nov 12, 2002 74000 74000 72800 73375 300 -525.00(-0.71%)
Nov 11, 2002 74700 74700 73200 73900 100 -800.00(-1.07%)
Nov 08, 2002 73500 74700 73400 74700 300 +1100.00(+1.49%)
Nov 07, 2002 73600 74000 73600 73600 100 -200.00(-0.27%)
Nov 06, 2002 74200 74300 73500 73800 300 -100.00(-0.14%)
Nov 05, 2002 74000 74000 73500 73900 100 -300.00(-0.40%)
Nov 04, 2002 74200 74400 73900 74200 300 +400.00(+0.54%)
Nov 01, 2002 73800 73800 73800 73800 0 -390.00(-0.53%)
Oct 31, 2002 72900 74000 72900 74190 260 +1090.00(+1.49%)
Oct 30, 2002 73100 73100 72800 73100 220 +0.00(+0.00%)
Oct 29, 2002 73300 73400 72500 73100 120 -450.00(-0.61%)
Oct 28, 2002 73900 74050 73400 73550 620 +550.00(+0.75%)
Oct 25, 2002 73800 74100 73000 73000 330 -800.00(-1.08%)
Oct 24, 2002 73600 74000 73400 73800 320 +200.00(+0.27%)
Oct 23, 2002 73500 73800 73300 73600 200 +100.00(+0.14%)
Oct 22, 2002 72600 74500 72600 73500 450 +700.00(+0.96%)
Oct 21, 2002 73800 74100 72300 72800 440 -1200.00(-1.62%)
Oct 18, 2002 73600 74100 73200 74000 400 -400.00(-0.54%)
Oct 17, 2002 73800 75000 73700 74400 270 +1395.00(+1.91%)
Oct 16, 2002 73000 73500 72300 73005 190 -595.00(-0.81%)
Oct 15, 2002 72000 73600 72000 73600 350 +2690.00(+3.79%)
Oct 14, 2002 70700 71100 70500 70910 80 -90.00(-0.13%)
Oct 11, 2002 69100 72000 69100 71000 580 +2800.00(+4.11%)
Oct 10, 2002 68300 68800 67800 68200 350 +100.00(+0.15%)
Oct 09, 2002 69400 69400 68100 68100 510 -2100.00(-2.99%)
Oct 08, 2002 72100 72100 70200 70200 630 -1900.00(-2.64%)
Oct 07, 2002 73500 73500 71400 72100 460 -1200.00(-1.64%)
Oct 04, 2002 72800 73500 72700 73300 420 +500.00(+0.69%)
Oct 03, 2002 71000 72800 71000 72800 810 +1110.00(+1.55%)
Oct 02, 2002 72700 73000 71300 71690 410 -2010.00(-2.73%)
Oct 01, 2002 74200 74800 72700 73700 550 -200.00(-0.27%)
Sep 30, 2002 73000 73900 72000 73900 420 +800.00(+1.09%)
Sep 27, 2002 73200 74000 73050 73100 480 +700.00(+0.97%)
Sep 26, 2002 72500 73000 71990 72400 250 +400.00(+0.56%)
Sep 25, 2002 72495 72495 71800 72000 220 -490.00(-0.68%)
Sep 24, 2002 70000 72500 70000 72490 400 +1780.00(+2.52%)
Sep 23, 2002 72000 72000 69900 70710 520 -1490.00(-2.06%)
Sep 20, 2002 71700 73800 71700 72200 390 -300.00(-0.41%)
Sep 19, 2002 73900 74000 72500 72500 170 -2000.00(-2.68%)
Sep 18, 2002 74100 74500 74000 74500 170 -400.00(-0.53%)
Sep 17, 2002 75000 75500 74200 74900 210 +0.00(+0.00%)
Sep 16, 2002 75000 75200 74300 74900 190 -100.00(-0.13%)
Sep 13, 2002 74700 75000 74100 75000 120 -500.00(-0.66%)
Sep 12, 2002 75100 75500 74900 75500 140 +0.00(+0.00%)
Sep 11, 2002 75600 75800 75400 75500 110 -300.00(-0.40%)
Sep 10, 2002 74800 75900 74800 75800 550 +1000.00(+1.34%)
Sep 09, 2002 73400 74800 73400 74800 150 +1200.00(+1.63%)
Sep 06, 2002 74200 74200 73500 73600 140 +200.00(+0.27%)
Sep 05, 2002 71810 73900 71500 73400 140 +1400.00(+1.94%)
Sep 04, 2002 72400 72800 72000 72000 150 -300.00(-0.41%)
Sep 03, 2002 73000 73000 72000 72300 220 -700.00(-0.96%)
Aug 30, 2002 74300 74300 73000 73000 310 -1300.00(-1.75%)
Aug 29, 2002 73700 74300 73500 74300 180 -100.00(-0.13%)
Aug 28, 2002 74200 74500 74000 74400 140 -300.00(-0.40%)
Aug 27, 2002 75400 75600 74700 74700 340 -400.00(-0.53%)
Aug 26, 2002 75200 75200 74800 75100 160 -100.00(-0.13%)
Aug 23, 2002 74800 75200 74300 75200 260 +400.00(+0.53%)
Aug 22, 2002 74300 74800 74300 74800 150 +600.00(+0.81%)
Aug 21, 2002 74000 74400 73700 74200 130 +900.00(+1.23%)
Aug 20, 2002 75000 75000 73300 73300 180 -1700.00(-2.27%)
Aug 16, 2002 74600 75000 74500 75000 240 +200.00(+0.27%)
Aug 15, 2002 73500 74940 73500 74800 340 +1400.00(+1.91%)
Aug 14, 2002 73805 73805 72600 73400 330 -605.00(-0.82%)
Aug 13, 2002 73500 74100 73400 74005 340 +1205.00(+1.66%)
Aug 12, 2002 72200 73400 72000 72800 380 +2500.00(+3.56%)
Aug 07, 2002 69400 70300 69400 70300 170 +800.00(+1.15%)
Aug 06, 2002 69500 70600 69500 69500 390 +1200.00(+1.76%)
Aug 05, 2002 70400 70400 68000 68300 290 -2000.00(-2.84%)
Aug 02, 2002 69750 70500 69750 70300 230 +550.00(+0.79%)
Aug 01, 2002 68800 69900 68600 69750 260 +1450.00(+2.12%)
Jul 31, 2002 69800 70400 68300 68300 470 -1800.00(-2.57%)
Jul 30, 2002 68000 70600 68000 70100 960 +1795.00(+2.63%)
Jul 29, 2002 64700 69000 64700 68305 1,060 +4655.00(+7.31%)
Jul 26, 2002 63200 64200 62900 63650 310 +650.00(+1.03%)
Jul 25, 2002 63200 64900 62900 63000 580 -200.00(-0.32%)
Jul 24, 2002 60000 63200 59600 63200 1,380 +1700.00(+2.76%)
Jul 23, 2002 63600 64000 60700 61500 1,060 -1700.00(-2.69%)
Jul 22, 2002 66200 66200 63000 63200 630 -3800.00(-5.67%)
Jul 19, 2002 65700 67600 65600 67000 1,400 +1100.00(+1.67%)
Jul 17, 2002 65200 66600 65200 65900 440 -700.00(-1.05%)
Jul 12, 2002 67300 67300 65300 66600 640 -1000.00(-1.48%)
Jul 11, 2002 67900 68000 67000 67600 630 -1100.00(-1.60%)
Jul 10, 2002 69900 69900 68700 68700 330 -900.00(-1.29%)
Jul 09, 2002 69200 70100 69000 69600 410 +600.00(+0.87%)
Jul 08, 2002 68400 69300 68100 69000 510 +1000.00(+1.47%)
Jul 05, 2002 67100 68000 67100 68000 1,000 +1500.00(+2.26%)
Jul 04, 2002 65500 66600 65500 66500 480 +0.00(+0.00%)
Jul 03, 2002 65500 66600 65500 66500 480 +1000.00(+1.53%)
Jul 02, 2002 66100 67100 65500 65500 610 -1200.00(-1.80%)
Jul 01, 2002 67800 68200 66500 66700 600 -100.00(-0.15%)
Jun 28, 2002 68200 69200 66500 66800 830 -700.00(-1.04%)
Jun 27, 2002 68500 69000 66500 67500 980 +0.00(+0.00%)
Jun 26, 2002 68300 68500 66650 67500 1,210 -1600.00(-2.32%)
Jun 25, 2002 71800 71800 69100 69100 460 -3000.00(-4.16%)
Jun 21, 2002 72400 72400 72300 72100 420 -300.00(-0.41%)
Jun 20, 2002 72400 72600 72400 72400 90 +0.00(+0.00%)
Jun 19, 2002 73600 73800 71900 72400 860 -1400.00(-1.90%)
Jun 18, 2002 73800 73805 73700 73800 70 -190.00(-0.26%)
Jun 17, 2002 73600 73990 73000 73990 180 +990.00(+1.36%)
Jun 14, 2002 73400 73400 72700 73000 190 +0.00(+0.00%)
Jun 12, 2002 72000 73200 72000 73000 210 +700.00(+0.97%)
Jun 11, 2002 73500 73800 72000 72300 407 -1200.00(-1.63%)
Jun 10, 2002 74500 74500 73500 73500 310 -900.00(-1.21%)
Jun 07, 2002 74200 74600 73850 74400 260 -300.00(-0.40%)
Jun 06, 2002 73700 75200 73500 74700 420 +700.00(+0.95%)
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.