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 29, 2015 217080 217080 214800 214800 279 -2780.00(-1.28%)
May 28, 2015 217880 217880 216330 217580 112 +140.00(+0.06%)
May 27, 2015 216100 217905 215950 217440 148 +1740.00(+0.81%)
May 26, 2015 216995 217500 215675 215700 252 -1300.00(-0.60%)
May 22, 2015 217780 217000 217000 217000 300 -1280.00(-0.59%)
May 21, 2015 219343 219343 218280 218280 85 -1246.00(-0.57%)
May 20, 2015 219900 220000 218816 219526 170 -874.00(-0.40%)
May 19, 2015 219000 220650 218250 220400 253 +1275.00(+0.58%)
May 18, 2015 218760 219386 218145 219125 113 +485.00(+0.22%)
May 15, 2015 219899 219899 217830 218640 135 -630.00(-0.29%)
May 14, 2015 217945 219270 217591 219270 144 +2070.00(+0.95%)
May 13, 2015 217290 217870 216800 217200 189 -600.00(-0.28%)
May 12, 2015 218979 218979 216950 217800 147 -1750.00(-0.80%)
May 11, 2015 223000 223011 219550 219550 126 -3330.00(-1.49%)
May 08, 2015 220300 222880 220140 222880 420 +4160.00(+1.90%)
May 07, 2015 216620 219000 216295 218720 165 +2100.00(+0.97%)
May 06, 2015 219000 219105 215820 216620 227 -1380.00(-0.63%)
May 05, 2015 219200 220250 218000 218000 281 -1290.00(-0.59%)
May 04, 2015 217800 220100 217333 219290 531 +3490.00(+1.62%)
May 01, 2015 214666 215930 213650 215800 335 +2400.00(+1.12%)
Apr 30, 2015 214000 214706 212806 213400 300 -1000.00(-0.47%)
Apr 29, 2015 214200 215000 213500 214400 238 -750.00(-0.35%)
Apr 28, 2015 212500 215150 212195 215150 383 +2565.00(+1.21%)
Apr 27, 2015 214575 214720 212432 212585 451 -1905.00(-0.89%)
Apr 24, 2015 214615 214900 214022 214490 179 -250.00(-0.12%)
Apr 23, 2015 214100 215575 214000 214740 289 -49.00(-0.02%)
Apr 22, 2015 213900 214900 213360 214789 238 +1349.00(+0.63%)
Apr 21, 2015 214760 214860 213112 213440 213 -660.00(-0.31%)
Apr 20, 2015 214000 214872 213590 214100 277 +1118.00(+0.52%)
Apr 17, 2015 212990 213345 211960 212982 478 -1368.00(-0.64%)
Apr 16, 2015 214180 215066 213500 214350 172 -325.00(-0.15%)
Apr 15, 2015 214260 215496 214260 214675 251 +255.00(+0.12%)
Apr 14, 2015 215100 215400 213620 214420 259 -1530.00(-0.71%)
Apr 13, 2015 215720 216160 215321 215950 222 +739.00(+0.34%)
Apr 10, 2015 215100 215850 214655 215211 192 -312.00(-0.14%)
Apr 09, 2015 214828 215640 214500 215523 433 +695.00(+0.32%)
Apr 08, 2015 216000 216612 214780 214828 475 -672.00(-0.31%)
Apr 07, 2015 216400 216981 215460 215500 245 -775.00(-0.36%)
Apr 06, 2015 215440 217401 215273 216275 149 -225.00(-0.10%)
Apr 02, 2015 216154 216500 216500 216500 200 +200.00(+0.09%)
Apr 01, 2015 217900 217980 216138 216300 194 -1200.00(-0.55%)
Mar 31, 2015 219400 219400 217500 217500 237 -2200.00(-1.00%)
Mar 30, 2015 218000 220000 218000 219700 333 +2700.00(+1.24%)
Mar 27, 2015 216850 217380 215759 217000 540 +760.00(+0.35%)
Mar 26, 2015 215939 216760 215464 216240 506 -760.00(-0.35%)
Mar 25, 2015 217700 218058 216386 217000 597 -5.00(-0.00%)
Mar 24, 2015 218175 218260 216999 217005 344 -1641.00(-0.75%)
Mar 23, 2015 219150 219999 218279 218646 184 +346.00(+0.16%)
Mar 20, 2015 219200 219560 218300 218300 210 +300.00(+0.14%)
Mar 19, 2015 219698 219698 217705 218000 211 -1699.00(-0.77%)
Mar 18, 2015 218374 220546 217195 219699 327 +1099.00(+0.50%)
Mar 17, 2015 219374 219374 217240 218600 187 -902.00(-0.41%)
Mar 16, 2015 218350 219900 218350 219502 214 +2384.00(+1.10%)
Mar 13, 2015 219500 219500 216435 217118 228 -2780.00(-1.26%)
Mar 12, 2015 218999 219898 217721 219898 262 +2398.00(+1.10%)
Mar 11, 2015 217745 218865 216785 217500 367 +100.00(+0.05%)
Mar 10, 2015 219650 219650 216900 217400 817 -3100.00(-1.41%)
Mar 09, 2015 218900 220845 218899 220500 389 +1689.00(+0.77%)
Mar 06, 2015 219475 221353 218645 218811 390 -689.00(-0.31%)
Mar 05, 2015 217735 219822 217500 219500 297 +1888.00(+0.87%)
Mar 04, 2015 218500 219000 216500 217612 302 -1388.00(-0.63%)
Mar 03, 2015 220580 220580 218457 219000 510 -1365.00(-0.62%)
Mar 02, 2015 221900 221900 219000 220365 510 -815.00(-0.37%)
Feb 27, 2015 222250 222250 220860 221180 187 -1070.00(-0.48%)
Feb 26, 2015 222946 223420 222000 222250 117 -605.00(-0.27%)
Feb 25, 2015 223970 223970 222680 222855 201 -550.00(-0.25%)
Feb 24, 2015 221200 224010 220960 223405 261 +2405.00(+1.09%)
Feb 23, 2015 222800 222800 220294 221000 344 -2100.00(-0.94%)
Feb 20, 2015 220721 223100 219940 223100 162 +1605.00(+0.72%)
Feb 19, 2015 222251 222560 220730 221495 236 -1305.00(-0.59%)
Feb 18, 2015 223460 223600 222380 222800 157 -500.00(-0.22%)
Feb 17, 2015 222950 224000 222486 223300 192 +745.00(+0.33%)
Feb 13, 2015 223890 222555 222555 222555 400 -1905.00(-0.85%)
Feb 12, 2015 225000 225540 224020 224460 340 +67.00(+0.03%)
Feb 11, 2015 225099 225340 223339 224393 129 -747.00(-0.33%)
Feb 10, 2015 225250 225820 223389 225140 172 +1140.00(+0.51%)
Feb 09, 2015 224545 224545 223209 224000 167 -880.00(-0.39%)
Feb 06, 2015 225000 227450 224376 224880 346 +320.00(+0.14%)
Feb 05, 2015 222195 224863 221800 224560 437 +3533.00(+1.60%)
Feb 04, 2015 222000 222754 220815 221027 206 -1156.00(-0.52%)
Feb 03, 2015 221800 222695 218925 222183 262 +2083.00(+0.95%)
Feb 02, 2015 216001 220100 215151 220100 236 +4235.00(+1.96%)
Jan 30, 2015 219900 219900 215865 215865 325 -4133.00(-1.88%)
Jan 29, 2015 218000 220380 216340 219998 264 +2838.00(+1.31%)
Jan 28, 2015 222700 223100 217160 217160 438 -4351.00(-1.96%)
Jan 27, 2015 221961 223154 221450 221511 327 -2673.00(-1.19%)
Jan 26, 2015 223900 224517 222432 224184 148 +433.00(+0.19%)
Jan 23, 2015 224800 224800 223680 223751 146 -1164.00(-0.52%)
Jan 22, 2015 222495 225214 221020 224915 419 +4020.00(+1.82%)
Jan 21, 2015 222039 222500 220000 220895 256 -1741.00(-0.78%)
Jan 20, 2015 224000 225441 222208 222636 379 -979.00(-0.44%)
Jan 16, 2015 220990 223615 223615 223615 200 +2105.00(+0.95%)
Jan 15, 2015 222505 223000 220839 221510 235 -368.00(-0.17%)
Jan 14, 2015 221005 222577 219779 221878 768 -1122.00(-0.50%)
Jan 13, 2015 224849 226420 221802 223000 570 +576.00(+0.26%)
Jan 12, 2015 225495 225495 222083 222424 235 -2251.00(-1.00%)
Jan 09, 2015 227500 227500 223968 224675 218 -2005.00(-0.88%)
Jan 08, 2015 226124 226949 224000 226680 601 +3200.00(+1.43%)
Jan 07, 2015 222500 223536 220000 223480 373 +3030.00(+1.37%)
Jan 06, 2015 221110 222870 219266 220450 434 -530.00(-0.24%)
Jan 05, 2015 223595 223595 220000 220980 473 -2620.00(-1.17%)
Jan 02, 2015 227230 227470 222735 223600 325 -2400.00(-1.06%)
Dec 31, 2014 228180 226000 226000 226000 200 -2255.00(-0.99%)
Dec 30, 2014 227351 228285 226550 228255 186 +90.00(+0.04%)
Dec 29, 2014 226500 228350 226500 228165 230 +1665.00(+0.74%)
Dec 26, 2014 227301 228070 226500 226500 233 -15.00(-0.01%)
Dec 24, 2014 227900 226515 226515 226515 300 -1115.00(-0.49%)
Dec 23, 2014 227840 229000 227530 227630 353 -90.00(-0.04%)
Dec 22, 2014 227651 228680 226795 227720 237 -166.00(-0.07%)
Dec 19, 2014 228152 228495 226294 227886 420 -1414.00(-0.62%)
Dec 18, 2014 226700 229300 225299 229300 684 +6500.00(+2.92%)
Dec 17, 2014 219000 222800 218427 222800 553 +4340.00(+1.99%)
Dec 16, 2014 218215 222980 215500 218460 663 -613.00(-0.28%)
Dec 15, 2014 222121 222519 217178 219073 477 +73.00(+0.03%)
Dec 12, 2014 224000 224750 219000 219000 430 -5800.00(-2.58%)
Dec 11, 2014 224180 226836 224180 224800 438 +1150.00(+0.51%)
Dec 10, 2014 225400 226816 223304 223650 1,299 -1684.00(-0.75%)
Dec 09, 2014 226300 226489 223391 225334 1,014 -2466.00(-1.08%)
Dec 08, 2014 226285 229374 226150 227800 950 +2160.00(+0.96%)
Dec 05, 2014 225650 225975 225021 225640 265 +425.00(+0.19%)
Dec 04, 2014 224950 225215 223915 225215 271 +730.00(+0.33%)
Dec 03, 2014 225900 225900 224350 224485 246 -515.00(-0.23%)
Dec 02, 2014 223800 225000 223020 225000 211 +2475.00(+1.11%)
Dec 01, 2014 223100 224671 222361 222525 245 -540.00(-0.24%)
Nov 28, 2014 222705 224071 222669 223065 214 +654.00(+0.29%)
Nov 26, 2014 222299 222411 222411 222411 100 +686.00(+0.31%)
Nov 25, 2014 221315 222000 221100 221725 285 +672.00(+0.30%)
Nov 24, 2014 220575 221130 219455 221053 156 +1118.00(+0.51%)
Nov 21, 2014 220300 220369 219400 219935 229 +1685.00(+0.77%)
Nov 20, 2014 217800 218609 217300 218250 123 -295.00(-0.13%)
Nov 19, 2014 218800 218800 217576 218545 199 -323.00(-0.15%)
Nov 18, 2014 218540 219610 218275 218868 183 +328.00(+0.15%)
Nov 17, 2014 218545 218545 217098 218540 197 +517.00(+0.24%)
Nov 14, 2014 219331 219817 217646 218023 342 -1277.00(-0.58%)
Nov 13, 2014 218656 219366 218370 219300 435 +1199.00(+0.55%)
Nov 12, 2014 217875 218544 217045 218101 373 +748.00(+0.34%)
Nov 11, 2014 218400 218400 217214 217353 121 -147.00(-0.07%)
Nov 10, 2014 215899 217500 215814 217500 384 +2530.00(+1.18%)
Nov 07, 2014 215226 215925 214326 214970 169 +170.00(+0.08%)
Nov 06, 2014 214821 214935 213400 214800 233 +645.00(+0.30%)
Nov 05, 2014 214799 214799 212795 214155 188 +1155.00(+0.54%)
Nov 04, 2014 211900 213250 211600 213000 238 +1900.00(+0.90%)
Nov 03, 2014 210835 211310 209000 211100 214 +1100.00(+0.52%)
Oct 31, 2014 211028 212300 209095 210000 527 +969.00(+0.46%)
Oct 30, 2014 209250 209720 204700 209031 275 -569.00(-0.27%)
Oct 29, 2014 210725 210900 208400 209600 277 -970.00(-0.46%)
Oct 28, 2014 209500 210580 209279 210570 466 +1348.00(+0.64%)
Oct 27, 2014 208447 209410 208000 209222 201 -29.00(-0.01%)
Oct 24, 2014 207579 209251 207535 209251 303 +1142.00(+0.55%)
Oct 23, 2014 209000 209124 207646 208109 209 +1584.00(+0.77%)
Oct 22, 2014 208805 209000 206385 206525 236 -1805.00(-0.87%)
Oct 21, 2014 206890 208400 206270 208330 401 +2480.00(+1.20%)
Oct 20, 2014 205303 206207 204700 205850 306 +345.00(+0.17%)
Oct 17, 2014 203995 206437 203569 205505 752 +3505.00(+1.74%)
Oct 16, 2014 199400 203345 199195 202000 415 -1800.00(-0.88%)
Oct 15, 2014 204614 205146 198000 203800 1,041 -2225.00(-1.08%)
Oct 14, 2014 205050 208388 205000 206025 814 +1112.00(+0.54%)
Oct 13, 2014 204920 208000 204706 204913 595 -237.00(-0.12%)
Oct 10, 2014 206600 209191 205150 205150 538 -700.00(-0.34%)
Oct 09, 2014 210000 210328 205750 205850 481 -4100.00(-1.95%)
Oct 08, 2014 205000 210175 205000 209950 639 +4915.00(+2.40%)
Oct 07, 2014 208000 208000 205035 205035 301 -3550.00(-1.70%)
Oct 06, 2014 210275 210359 207997 208585 325 -165.00(-0.08%)
Oct 03, 2014 207450 209420 207200 208750 565 +2500.00(+1.21%)
Oct 02, 2014 205000 207500 205000 206250 864 +1395.00(+0.68%)
Oct 01, 2014 207310 207310 204400 204855 355 -2045.00(-0.99%)
Sep 30, 2014 207451 208012 206707 206900 274 -421.00(-0.20%)
Sep 29, 2014 207100 208016 206500 207321 312 -812.00(-0.39%)
Sep 26, 2014 205580 208420 205580 208133 314 +2133.00(+1.04%)
Sep 25, 2014 209900 209900 205494 206000 293 -3850.00(-1.83%)
Sep 24, 2014 208250 210021 208250 209850 327 +1405.00(+0.67%)
Sep 23, 2014 208860 209600 208183 208445 270 -455.00(-0.22%)
Sep 22, 2014 211079 211079 208802 208900 328 -3100.00(-1.46%)
Sep 19, 2014 213200 213612 210845 212000 682 -75.00(-0.04%)
Sep 18, 2014 210449 212250 209734 212075 361 +3075.00(+1.47%)
Sep 17, 2014 208612 210217 208105 209000 285 +1255.00(+0.60%)
Sep 16, 2014 206900 208415 206525 207745 179 +635.00(+0.31%)
Sep 15, 2014 205851 207156 205602 207110 292 +1475.00(+0.72%)
Sep 12, 2014 207100 207100 205202 205635 212 -1215.00(-0.59%)
Sep 11, 2014 206005 206930 205551 206850 141 +100.00(+0.05%)
Sep 10, 2014 206250 206905 205305 206750 193 +1445.00(+0.70%)
Sep 09, 2014 207499 207500 205192 205305 340 -1895.00(-0.91%)
Sep 08, 2014 207425 208341 207126 207200 221 +500.00(+0.24%)
Sep 05, 2014 206562 207490 206110 206700 173 -120.00(-0.06%)
Sep 04, 2014 207250 208475 206250 206820 178 +382.00(+0.19%)
Sep 03, 2014 207740 206740 206249 206438 335 -302.00(-0.15%)
Sep 02, 2014 207000 207200 205630 206740 387 +860.00(+0.42%)
Aug 29, 2014 204050 205880 205880 205880 400 +1840.00(+0.90%)
Aug 28, 2014 204300 204640 203895 204040 218 -701.00(-0.34%)
Aug 27, 2014 204577 205445 204000 204741 387 +164.00(+0.08%)
Aug 26, 2014 204880 205098 204358 204577 245 -2.00(-0.00%)
Aug 25, 2014 204600 204999 204233 204579 330 +1047.00(+0.51%)
Aug 22, 2014 204600 204800 203455 203532 325 -1627.00(-0.79%)
Aug 21, 2014 202799 205140 202679 205159 433 +2771.00(+1.37%)
Aug 20, 2014 202365 202600 201891 202388 352 -212.00(-0.10%)
Aug 19, 2014 202805 202887 201955 202600 270 +181.00(+0.09%)
Aug 18, 2014 202400 203000 202100 202419 270 +1192.00(+0.59%)
Aug 15, 2014 203350 202850 199790 201227 313 -1623.00(-0.80%)
Aug 14, 2014 199600 203081 199600 202850 568 +3241.00(+1.62%)
Aug 13, 2014 199960 199999 198800 199609 360 +47.00(+0.02%)
Aug 12, 2014 197895 199800 197895 199562 204 +1562.00(+0.79%)
Aug 11, 2014 197699 199072 196500 198000 225 +1747.00(+0.89%)
Aug 08, 2014 193850 196338 193570 196253 448 +2252.00(+1.16%)
Aug 07, 2014 194670 194800 193080 194001 593 +301.00(+0.16%)
Aug 06, 2014 192189 194460 191890 193700 198 +1201.00(+0.62%)
Aug 05, 2014 194500 194500 191358 192499 674 -1806.00(-0.93%)
Aug 04, 2014 192126 195005 190942 194305 760 +5026.00(+2.66%)
Aug 01, 2014 187152 190369 185005 189279 435 +1155.00(+0.61%)
Jul 31, 2014 190807 191554 188124 188124 366 -3592.00(-1.87%)
Jul 30, 2014 191200 192549 190483 191716 158 +558.00(+0.29%)
Jul 29, 2014 192310 192948 191083 191158 153 -1422.00(-0.74%)
Jul 28, 2014 191120 192682 190000 192580 153 +1355.00(+0.71%)
Jul 25, 2014 192436 192436 191190 191225 153 -1216.00(-0.63%)
Jul 24, 2014 192200 192985 192108 192441 92 +236.00(+0.12%)
Jul 23, 2014 192577 192827 192140 192205 103 -435.00(-0.23%)
Jul 22, 2014 193297 193450 192339 192640 182 -390.00(-0.20%)
Jul 21, 2014 191860 193058 191554 193030 140 +543.00(+0.28%)
Jul 18, 2014 190860 192632 190555 192487 206 +2676.00(+1.41%)
Jul 17, 2014 191920 192101 189696 189811 210 -2261.00(-1.18%)
Jul 16, 2014 193145 193145 191849 192072 123 -704.00(-0.37%)
Jul 15, 2014 193480 193750 192000 192776 180 -604.00(-0.31%)
Jul 14, 2014 193503 193860 193030 193380 179 +480.00(+0.25%)
Jul 11, 2014 192220 193006 191945 192900 124 +400.00(+0.21%)
Jul 10, 2014 191911 193015 191799 192500 224 -540.00(-0.28%)
Jul 09, 2014 192617 193250 192502 193040 204 +640.00(+0.33%)
Jul 08, 2014 192560 193555 192295 192400 275 -600.00(-0.31%)
Jul 07, 2014 193333 193598 192333 193000 201 -600.00(-0.31%)
Jul 03, 2014 191940 193600 193600 193600 200 +2101.00(+1.10%)
Jul 02, 2014 190800 191508 190333 191499 178 +999.00(+0.52%)
Jul 01, 2014 190100 191405 190100 190500 180 +600.00(+0.32%)
Jun 30, 2014 190200 190604 189799 189900 148 -659.00(-0.35%)
Jun 27, 2014 190400 191059 190050 190559 131 -17.00(-0.01%)
Jun 26, 2014 190849 190849 189232 190576 258 -84.00(-0.04%)
Jun 25, 2014 190000 190983 189733 190660 248 +489.00(+0.26%)
Jun 24, 2014 189889 191000 189624 190171 281 +271.00(+0.14%)
Jun 23, 2014 190215 190461 189477 189900 301 -600.00(-0.31%)
Jun 20, 2014 191722 191860 189789 190500 379 +9.00(+0.00%)
Jun 19, 2014 191000 191042 189900 190491 297 -184.00(-0.10%)
Jun 18, 2014 188990 190960 188220 190675 470 +1685.00(+0.89%)
Jun 17, 2014 189110 189545 188493 188990 339 -260.00(-0.14%)
Jun 16, 2014 189000 189490 188721 189250 336 -270.00(-0.14%)
Jun 13, 2014 190950 191266 188575 189520 1,206 -1430.00(-0.75%)
Jun 12, 2014 192623 192720 190425 190950 196 -1407.00(-0.73%)
Jun 11, 2014 191938 192658 191796 192357 137 +50.00(+0.03%)
Jun 10, 2014 191575 192420 191400 192307 223 -588.00(-0.30%)
Jun 06, 2014 192380 192908 192140 192895 259 +795.00(+0.41%)
Jun 05, 2014 190620 192309 190620 192100 332 +1334.00(+0.70%)
Jun 04, 2014 190725 191357 190323 190766 190 +349.00(+0.18%)
Jun 03, 2014 191000 191632 190000 190417 224 -1331.00(-0.69%)
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.