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, 2014 191650 193000 191650 192000 302 -300.00(-0.16%)
May 29, 2014 191065 192300 190640 192300 181 +944.00(+0.49%)
May 28, 2014 191280 191800 191000 191356 200 +56.00(+0.03%)
May 27, 2014 191140 191650 190949 191300 190 +1095.00(+0.58%)
May 23, 2014 190751 190205 190205 190205 100 -435.00(-0.23%)
May 22, 2014 189668 190737 189668 190640 124 +665.00(+0.35%)
May 21, 2014 189500 190366 189453 189975 197 +774.00(+0.41%)
May 20, 2014 190550 190550 188665 189201 213 -1199.00(-0.63%)
May 19, 2014 190000 190746 189284 190400 186 +190.00(+0.10%)
May 16, 2014 190400 190400 188660 190210 228 +839.00(+0.44%)
May 15, 2014 190860 190860 189028 189371 167 -2049.00(-1.07%)
May 14, 2014 191200 191900 191200 191420 200 -406.00(-0.21%)
May 13, 2014 191500 191826 190716 191826 66 +711.00(+0.37%)
May 12, 2014 192300 192320 190432 191115 206 +232.00(+0.12%)
May 09, 2014 189500 191035 188954 190883 128 +783.00(+0.41%)
May 08, 2014 191375 191375 189555 190100 138 -1450.00(-0.76%)
May 07, 2014 188725 194670 188602 191550 538 +4175.00(+2.23%)
May 06, 2014 189102 189346 186250 187375 373 -2415.00(-1.27%)
May 05, 2014 189800 190980 189199 189790 361 -2465.00(-1.28%)
May 02, 2014 194020 194530 191798 192255 205 -1228.00(-0.63%)
May 01, 2014 193295 193800 192220 193483 205 +208.00(+0.11%)
Apr 30, 2014 192799 193789 192500 193275 202 +730.00(+0.38%)
Apr 29, 2014 191530 193099 191530 192545 287 +1145.00(+0.60%)
Apr 28, 2014 192400 192400 189400 191400 240 +714.00(+0.37%)
Apr 25, 2014 190480 191315 189918 190686 233 +186.00(+0.10%)
Apr 24, 2014 191500 191833 189965 190500 157 -300.00(-0.16%)
Apr 23, 2014 191475 191880 190100 190800 149 +80.00(+0.04%)
Apr 22, 2014 189500 191032 188888 190720 585 +1238.00(+0.65%)
Apr 21, 2014 191475 191475 189400 189482 277 -1157.00(-0.61%)
Apr 17, 2014 188880 190639 190639 190639 400 +1739.00(+0.92%)
Apr 16, 2014 186201 188984 186201 188900 361 +3260.00(+1.76%)
Apr 15, 2014 183900 185870 183215 185640 371 +2428.00(+1.33%)
Apr 14, 2014 183500 183700 181785 183212 381 +452.00(+0.25%)
Apr 11, 2014 183000 183735 182245 182760 254 -642.00(-0.35%)
Apr 10, 2014 186300 186985 183401 183402 397 -2495.00(-1.34%)
Apr 09, 2014 185400 186121 184800 185897 253 +1257.00(+0.68%)
Apr 08, 2014 184700 185735 183845 184640 862 -60.00(-0.03%)
Apr 07, 2014 185351 186133 184613 184700 283 -1053.00(-0.57%)
Apr 04, 2014 186715 187925 185740 185753 247 -534.00(-0.29%)
Apr 03, 2014 186608 187024 185915 186287 255 -472.00(-0.25%)
Apr 02, 2014 186700 187280 186289 186759 711 -454.00(-0.24%)
Apr 01, 2014 187500 188000 186609 187213 273 -137.00(-0.07%)
Mar 31, 2014 186005 187400 186005 187350 553 +2201.00(+1.19%)
Mar 28, 2014 185800 186434 183000 185149 216 -51.00(-0.03%)
Mar 27, 2014 184950 185735 184090 185200 258 +660.00(+0.36%)
Mar 26, 2014 187190 187473 184512 184540 265 -2047.00(-1.10%)
Mar 25, 2014 187647 187647 185832 186587 172 +67.00(+0.04%)
Mar 24, 2014 188015 188380 186000 186520 236 -1330.00(-0.71%)
Mar 21, 2014 187925 188599 187213 187850 419 +1310.00(+0.70%)
Mar 20, 2014 184000 186742 183631 186540 277 +2680.00(+1.46%)
Mar 19, 2014 184860 185490 182764 183860 238 -1000.00(-0.54%)
Mar 18, 2014 185400 185400 183860 184860 224 -190.00(-0.10%)
Mar 17, 2014 184350 185790 184350 185050 355 +1190.00(+0.65%)
Mar 14, 2014 185825 186508 183418 183860 574 -1890.00(-1.02%)
Mar 13, 2014 188150 188853 185254 185750 706 -2000.00(-1.07%)
Mar 12, 2014 186498 187833 186005 187750 280 +649.00(+0.35%)
Mar 11, 2014 186925 187491 185910 187101 578 +701.00(+0.38%)
Mar 10, 2014 184000 186400 183601 186400 430 +2628.00(+1.43%)
Mar 07, 2014 183199 184355 182345 183772 356 +1597.00(+0.88%)
Mar 06, 2014 179450 182215 179000 182175 619 +3520.00(+1.97%)
Mar 05, 2014 177489 178750 177389 178655 420 +666.00(+0.37%)
Mar 04, 2014 175651 177990 175651 177989 655 +3489.00(+2.00%)
Mar 03, 2014 174100 174997 172760 174500 751 +792.00(+0.46%)
Feb 28, 2014 171960 173717 171529 173708 513 +1978.00(+1.15%)
Feb 27, 2014 169806 171798 169710 171730 263 +1257.00(+0.74%)
Feb 26, 2014 170800 171332 169909 170473 233 -248.00(-0.15%)
Feb 25, 2014 169601 171240 169320 170721 264 +715.00(+0.42%)
Feb 24, 2014 170480 171077 169980 170006 330 -114.00(-0.07%)
Feb 21, 2014 170000 171096 169868 170120 348 +276.00(+0.16%)
Feb 20, 2014 170000 170393 168761 169844 384 -236.00(-0.14%)
Feb 19, 2014 172100 172186 170080 170080 281 -2212.00(-1.28%)
Feb 18, 2014 173000 173000 171836 172292 335 -133.00(-0.08%)
Feb 14, 2014 171970 172425 172425 172425 300 +203.00(+0.12%)
Feb 13, 2014 169760 172223 169276 172222 386 +2082.00(+1.22%)
Feb 12, 2014 170900 171420 169900 170140 277 -375.00(-0.22%)
Feb 11, 2014 168875 170975 168740 170515 380 +1395.00(+0.82%)
Feb 10, 2014 169700 170124 168000 169120 377 +110.00(+0.07%)
Feb 07, 2014 166724 169167 166724 169010 554 +3010.00(+1.81%)
Feb 06, 2014 165300 166160 164840 166000 346 +1925.00(+1.17%)
Feb 05, 2014 165150 165150 163039 164075 442 -742.00(-0.45%)
Feb 04, 2014 165700 166030 164500 164817 491 -448.00(-0.27%)
Feb 03, 2014 169600 169600 164510 165265 1,019 -4247.00(-2.51%)
Jan 31, 2014 168017 169625 167638 169512 655 -938.00(-0.55%)
Jan 30, 2014 169200 170500 168120 170450 472 +1702.00(+1.01%)
Jan 29, 2014 168737 168899 168000 168748 576 -464.00(-0.27%)
Jan 28, 2014 169050 169720 168590 169212 1,036 +1001.00(+0.60%)
Jan 27, 2014 168151 168982 167633 168211 953 -289.00(-0.17%)
Jan 24, 2014 169676 170000 168414 168500 1,209 -1810.00(-1.06%)
Jan 23, 2014 172330 172330 170000 170310 819 -2585.00(-1.50%)
Jan 22, 2014 173100 173800 172580 172895 265 +395.00(+0.23%)
Jan 21, 2014 172950 173100 171466 172500 472 +150.00(+0.09%)
Jan 17, 2014 173050 172350 172350 172350 400 -423.00(-0.24%)
Jan 16, 2014 173900 173999 172369 172773 313 -892.00(-0.51%)
Jan 15, 2014 172250 173730 172055 173665 719 +1415.00(+0.82%)
Jan 14, 2014 171221 172308 170522 172250 302 +1357.00(+0.79%)
Jan 13, 2014 172900 172906 170750 170893 304 -1647.00(-0.95%)
Jan 10, 2014 173600 173600 171681 172540 227 -425.00(-0.25%)
Jan 09, 2014 173760 173812 172610 172965 367 -319.00(-0.18%)
Jan 08, 2014 174440 174440 172982 173284 378 -911.00(-0.52%)
Jan 07, 2014 174588 175481 174000 174195 437 -305.00(-0.17%)
Jan 06, 2014 176720 177199 174500 174500 460 -1836.00(-1.04%)
Jan 03, 2014 176297 177070 176112 176336 228 +16.00(+0.01%)
Jan 02, 2014 177500 177792 176118 176320 289 -1580.00(-0.89%)
Dec 31, 2013 177000 177900 177900 177900 200 +831.00(+0.47%)
Dec 30, 2013 177600 177685 176655 177069 162 -91.00(-0.05%)
Dec 27, 2013 176720 177320 176678 177160 197 +260.00(+0.15%)
Dec 26, 2013 176000 176900 175610 176900 359 +890.00(+0.51%)
Dec 24, 2013 175898 176063 175555 176010 166 +112.00(+0.06%)
Dec 23, 2013 174850 175898 174556 175898 440 +298.00(+0.17%)
Dec 20, 2013 174440 175600 174040 175600 654 +951.00(+0.54%)
Dec 19, 2013 173980 174850 173518 174649 374 +399.00(+0.23%)
Dec 18, 2013 170611 174270 170500 174250 660 +3830.00(+2.25%)
Dec 17, 2013 171080 171152 170375 170420 500 -719.00(-0.42%)
Dec 16, 2013 171525 171937 170550 171139 415 +39.00(+0.02%)
Dec 13, 2013 171500 172300 171000 171100 302 -400.00(-0.23%)
Dec 12, 2013 171131 172555 171100 171500 296 -130.00(-0.08%)
Dec 11, 2013 173500 173621 171512 171630 348 -1840.00(-1.06%)
Dec 10, 2013 175494 175631 173391 173470 479 -2230.00(-1.27%)
Dec 09, 2013 175275 176140 175000 175700 492 +760.00(+0.43%)
Dec 06, 2013 173980 175000 173825 174940 363 +1940.00(+1.12%)
Dec 05, 2013 172655 173400 172499 173000 668 -500.00(-0.29%)
Dec 04, 2013 171050 173500 171050 173500 786 +1369.00(+0.80%)
Dec 03, 2013 172220 172440 171115 172131 794 -809.00(-0.47%)
Dec 02, 2013 174500 174870 172745 172940 549 -1810.00(-1.04%)
Nov 29, 2013 175320 175430 174272 174750 127 +125.00(+0.07%)
Nov 27, 2013 175000 175385 173951 174625 405 -215.00(-0.12%)
Nov 26, 2013 173500 175241 173500 174840 344 +1529.00(+0.88%)
Nov 25, 2013 175675 175856 173125 173311 843 -1539.00(-0.88%)
Nov 22, 2013 174849 175908 174700 174850 610 +229.00(+0.13%)
Nov 21, 2013 172920 174740 172099 174621 431 +2141.00(+1.24%)
Nov 20, 2013 173626 173735 171864 172480 288 -1280.00(-0.74%)
Nov 19, 2013 173520 174310 173218 173760 352 -50.00(-0.03%)
Nov 18, 2013 174601 174726 173510 173810 419 -490.00(-0.28%)
Nov 15, 2013 173500 174443 173005 174300 581 +980.00(+0.57%)
Nov 14, 2013 172500 173400 172160 173320 659 +1170.00(+0.68%)
Nov 13, 2013 170954 172260 170938 172150 423 +939.00(+0.55%)
Nov 12, 2013 173060 173089 171040 171211 250 -2274.00(-1.31%)
Nov 11, 2013 173900 173995 172985 173485 177 +284.00(+0.16%)
Nov 08, 2013 170809 173766 170180 173201 524 +2111.00(+1.23%)
Nov 07, 2013 172700 173005 170836 171090 280 -1130.00(-0.66%)
Nov 06, 2013 172875 172875 171813 172220 559 +466.00(+0.27%)
Nov 05, 2013 171750 172605 171475 171754 243 -335.00(-0.19%)
Nov 04, 2013 173749 173929 171765 172089 496 -1033.00(-0.60%)
Nov 01, 2013 173220 174000 172473 173122 257 +127.00(+0.07%)
Oct 31, 2013 174250 174500 172768 172995 602 -1345.00(-0.77%)
Oct 30, 2013 176188 176465 174340 174340 467 -1651.00(-0.94%)
Oct 29, 2013 175200 176110 175148 175991 407 +591.00(+0.34%)
Oct 28, 2013 175350 175763 175039 175400 369 -35.00(-0.02%)
Oct 25, 2013 175021 175615 174802 175435 391 +414.00(+0.24%)
Oct 24, 2013 175231 175928 174943 175021 320 +421.00(+0.24%)
Oct 23, 2013 175794 176140 174455 174600 299 -1540.00(-0.87%)
Oct 22, 2013 176000 176360 175570 176140 554 +1020.00(+0.58%)
Oct 21, 2013 175400 175400 174700 175120 279 -280.00(-0.16%)
Oct 18, 2013 176000 176300 175262 175400 294 +114.00(+0.07%)
Oct 17, 2013 174541 175862 174100 175286 410 +414.00(+0.24%)
Oct 16, 2013 172620 175100 172572 174872 415 +2952.00(+1.72%)
Oct 15, 2013 173970 173970 171799 171920 361 -2280.00(-1.31%)
Oct 14, 2013 172006 174200 171750 174200 565 +595.00(+0.34%)
Oct 11, 2013 172275 173638 171596 173605 883 +1120.00(+0.65%)
Oct 10, 2013 169799 172485 169620 172485 526 +4280.00(+2.54%)
Oct 09, 2013 168075 168520 166510 168205 394 +753.00(+0.45%)
Oct 08, 2013 169720 169883 167380 167452 559 -2003.00(-1.18%)
Oct 07, 2013 169609 170600 168580 169455 612 -1288.00(-0.75%)
Oct 04, 2013 170400 171496 170085 170743 368 +748.00(+0.44%)
Oct 03, 2013 171100 171100 169255 169995 558 -1505.00(-0.88%)
Oct 02, 2013 170101 171506 169855 171500 480 +472.00(+0.28%)
Oct 01, 2013 170438 171603 170200 171028 388 +618.00(+0.36%)
Sep 30, 2013 170605 171132 169780 170410 447 -1800.00(-1.05%)
Sep 27, 2013 172990 172990 171773 172210 445 -1390.00(-0.80%)
Sep 26, 2013 173499 174582 172616 173600 302 +232.00(+0.13%)
Sep 25, 2013 172550 173990 172435 173368 287 +868.00(+0.50%)
Sep 24, 2013 173850 173850 172316 172500 271 -1040.00(-0.60%)
Sep 23, 2013 175150 175300 172800 173540 411 -1460.00(-0.83%)
Sep 20, 2013 176200 176783 175000 175000 779 -826.00(-0.47%)
Sep 19, 2013 175700 176600 174980 175826 954 +821.00(+0.47%)
Sep 18, 2013 173224 175526 172630 175005 851 +1706.00(+0.98%)
Sep 17, 2013 172660 173864 172601 173299 315 +799.00(+0.46%)
Sep 16, 2013 171520 172700 170155 172500 503 +2345.00(+1.38%)
Sep 13, 2013 170000 170456 169508 170155 220 +155.00(+0.09%)
Sep 12, 2013 170650 171086 169660 170000 361 -1340.00(-0.78%)
Sep 11, 2013 170500 171361 170108 171340 510 +851.00(+0.50%)
Sep 10, 2013 169846 170684 169320 170489 505 +1609.00(+0.95%)
Sep 09, 2013 168000 169000 167265 168880 463 +1315.00(+0.78%)
Sep 06, 2013 168400 168764 166168 167565 343 -676.00(-0.40%)
Sep 05, 2013 168198 168948 168000 168241 312 -18.00(-0.01%)
Sep 04, 2013 168100 168678 167200 168259 330 +266.00(+0.16%)
Sep 03, 2013 168333 169300 167300 167993 461 +943.00(+0.56%)
Aug 30, 2013 168226 168226 166367 167050 268 -1000.00(-0.60%)
Aug 29, 2013 168220 170455 167834 168050 242 -536.00(-0.32%)
Aug 28, 2013 167000 169324 166885 168586 270 +1236.00(+0.74%)
Aug 27, 2013 170000 170200 167000 167350 644 -3650.00(-2.13%)
Aug 26, 2013 171840 172360 170800 171000 497 -320.00(-0.19%)
Aug 23, 2013 172699 172699 171161 171320 297 -886.00(-0.51%)
Aug 22, 2013 171550 173000 171180 172206 457 +1406.00(+0.82%)
Aug 21, 2013 172533 172657 170440 170800 289 -2200.00(-1.27%)
Aug 20, 2013 171575 173000 171357 173000 268 +1499.00(+0.87%)
Aug 19, 2013 172620 173154 171500 171501 206 -1621.00(-0.94%)
Aug 16, 2013 172050 173500 171550 173122 269 +322.00(+0.19%)
Aug 15, 2013 174010 174296 171998 172800 567 -1955.00(-1.12%)
Aug 14, 2013 175800 175831 174755 174755 345 -970.00(-0.55%)
Aug 13, 2013 176000 176447 174777 175725 268 -23.00(-0.01%)
Aug 12, 2013 174500 175960 174192 175748 313 +648.00(+0.37%)
Aug 09, 2013 176200 176500 174865 175100 186 -1451.00(-0.82%)
Aug 08, 2013 176277 176778 175033 176551 255 +1351.00(+0.77%)
Aug 07, 2013 176400 176400 174811 175200 324 -1655.00(-0.94%)
Aug 06, 2013 176901 177539 175943 176855 372 -445.00(-0.25%)
Aug 05, 2013 178521 178548 176797 177300 433 +800.00(+0.45%)
Aug 02, 2013 176200 176665 175211 176500 587 +800.00(+0.46%)
Aug 01, 2013 175600 177605 175000 175700 938 +1800.00(+1.04%)
Jul 31, 2013 174300 175259 173897 173900 445 +334.00(+0.19%)
Jul 30, 2013 175450 175620 173491 173566 252 -939.00(-0.54%)
Jul 29, 2013 175600 176752 173980 174505 312 -1421.00(-0.81%)
Jul 26, 2013 175130 175926 173487 175926 248 +485.00(+0.28%)
Jul 25, 2013 174200 176150 173402 175441 340 +860.00(+0.49%)
Jul 24, 2013 177822 178000 174000 174581 430 -2668.00(-1.51%)
Jul 23, 2013 178646 178646 177234 177249 391 -974.00(-0.55%)
Jul 22, 2013 178742 178414 177856 178223 211 -52.00(-0.03%)
Jul 19, 2013 177678 178533 177206 178275 174 +597.00(+0.34%)
Jul 18, 2013 176951 177678 176951 177678 469 +993.00(+0.56%)
Jul 17, 2013 176451 177112 176269 176685 255 +836.00(+0.48%)
Jul 16, 2013 176240 176982 175637 175849 213 -28.00(-0.02%)
Jul 15, 2013 175743 176170 175278 175877 211 +372.00(+0.21%)
Jul 12, 2013 175199 175792 174909 175505 275 -139.00(-0.08%)
Jul 11, 2013 173899 176000 173330 175644 688 +3039.00(+1.76%)
Jul 10, 2013 173700 173700 171904 172605 311 -1136.00(-0.65%)
Jul 09, 2013 173480 173839 172907 173741 482 +1241.00(+0.72%)
Jul 08, 2013 172900 173745 172205 172500 417 +299.00(+0.17%)
Jul 05, 2013 169900 172360 169900 172201 502 +3225.00(+1.91%)
Jul 03, 2013 168140 169009 167520 168976 138 +177.00(+0.10%)
Jul 02, 2013 169800 170000 168248 168799 310 -823.00(-0.49%)
Jul 01, 2013 169200 170681 169000 169622 330 +1022.00(+0.61%)
Jun 28, 2013 169294 169294 167639 168600 468 -726.00(-0.43%)
Jun 27, 2013 170254 170550 169326 169326 317 -34.00(-0.02%)
Jun 26, 2013 169704 170200 168502 169360 491 +1046.00(+0.62%)
Jun 25, 2013 167483 168420 166514 168314 419 +1875.00(+1.13%)
Jun 24, 2013 167999 168285 164548 166439 498 -1761.00(-1.05%)
Jun 21, 2013 168953 169705 166925 168200 542 +300.00(+0.18%)
Jun 20, 2013 169663 170749 166485 167900 816 -3052.00(-1.79%)
Jun 19, 2013 172700 173399 170952 170952 388 -1629.00(-0.94%)
Jun 18, 2013 172774 173308 172295 172581 554 -129.00(-0.07%)
Jun 17, 2013 172280 173332 170850 172710 714 +1451.00(+0.85%)
Jun 14, 2013 172400 172613 171000 171259 219 -1345.00(-0.78%)
Jun 13, 2013 169120 172604 168494 172604 416 +3409.00(+2.01%)
Jun 12, 2013 170823 171580 168996 169195 376 -955.00(-0.56%)
Jun 11, 2013 171175 171394 170000 170150 420 -2725.00(-1.58%)
Jun 10, 2013 173750 173810 172191 172875 429 -25.00(-0.01%)
Jun 07, 2013 170351 173256 170351 172900 820 +3023.00(+1.78%)
Jun 06, 2013 167275 169877 166760 169877 479 +2477.00(+1.48%)
Jun 05, 2013 169800 169800 166600 167400 661 -2450.00(-1.44%)
Jun 04, 2013 170703 170900 169360 169850 598 -1061.00(-0.62%)
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.