Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berkshire Hathaway (NY: BRK-A )

605,500.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Dec 30, 2016 244121 244121 244121 0 -379.00(-0.16%)
Dec 29, 2016 245870 246720 244500 244500 107 -830.00(-0.34%)
Dec 28, 2016 248000 248200 245330 245330 159 -1970.00(-0.80%)
Dec 27, 2016 248000 248625 247150 247300 197 -700.00(-0.28%)
Dec 23, 2016 248000 248000 248000 0 -1000.00(-0.40%)
Dec 22, 2016 248190 249100 247420 249000 162 +369.00(+0.15%)
Dec 21, 2016 249100 249929 248480 248631 339 -410.00(-0.16%)
Dec 20, 2016 248300 249585 248120 249041 276 +711.00(+0.29%)
Dec 19, 2016 247899 248330 246700 248330 155 +1925.00(+0.78%)
Dec 16, 2016 248540 248900 246405 246405 226 -1866.00(-0.75%)
Dec 15, 2016 248061 250500 247190 248271 341 +1151.00(+0.47%)
Dec 14, 2016 249360 250786 247020 247120 302 -2591.00(-1.04%)
Dec 13, 2016 249750 250420 248110 249711 298 +822.00(+0.33%)
Dec 12, 2016 246670 249969 246440 248889 872 +1699.00(+0.69%)
Dec 09, 2016 246000 247680 244600 247190 330 +1070.00(+0.43%)
Dec 08, 2016 247160 248820 245270 246120 462 -260.00(-0.11%)
Dec 07, 2016 242600 246890 242410 246380 830 +4544.00(+1.88%)
Dec 06, 2016 240430 242210 239950 241836 306 +1836.00(+0.77%)
Dec 05, 2016 240250 241040 239000 240000 299 +930.00(+0.39%)
Dec 02, 2016 240000 240000 238173 239070 300 -751.00(-0.31%)
Dec 01, 2016 236361 240200 236340 239821 538 +2821.00(+1.19%)
Nov 30, 2016 237230 237999 236330 237000 269 +609.00(+0.26%)
Nov 29, 2016 235795 236900 235320 236391 249 +991.00(+0.42%)
Nov 28, 2016 236659 237660 235370 235400 249 -1685.00(-0.71%)
Nov 25, 2016 237150 237635 236510 237085 155 +15.00(+0.01%)
Nov 23, 2016 237070 237070 237070 0 -731.00(-0.31%)
Nov 22, 2016 238590 238590 236740 237801 341 +301.00(+0.13%)
Nov 21, 2016 236340 238050 236160 237500 379 +1109.00(+0.47%)
Nov 18, 2016 237240 237686 236000 236391 455 -1159.00(-0.49%)
Nov 17, 2016 234910 237893 234470 237550 374 +2080.00(+0.88%)
Nov 16, 2016 235101 236320 234130 235470 444 -530.00(-0.22%)
Nov 15, 2016 236300 236370 234000 236000 665 -650.00(-0.27%)
Nov 14, 2016 236150 237153 234930 236650 865 +1790.00(+0.76%)
Nov 11, 2016 233310 235870 232770 234860 430 +1110.00(+0.47%)
Nov 10, 2016 227499 234910 227499 233750 1,403 +6615.00(+2.91%)
Nov 09, 2016 218930 227368 218500 227135 1,107 +5650.00(+2.55%)
Nov 08, 2016 220425 222150 219650 221485 551 +1182.00(+0.54%)
Nov 07, 2016 216850 220720 216600 220303 936 +5758.00(+2.68%)
Nov 04, 2016 214960 215680 213680 214545 469 -456.00(-0.21%)
Nov 03, 2016 214860 216630 214860 215001 330 +101.00(+0.05%)
Nov 02, 2016 214640 215700 214640 214900 592 -470.00(-0.22%)
Nov 01, 2016 216798 217090 214835 215370 669 -330.00(-0.15%)
Oct 31, 2016 215900 217000 215700 215700 298 -500.00(-0.23%)
Oct 28, 2016 217010 217810 214470 216200 293 -620.00(-0.29%)
Oct 27, 2016 216400 217110 215860 216820 427 +980.00(+0.45%)
Oct 26, 2016 214900 216660 214710 215840 480 +590.00(+0.27%)
Oct 25, 2016 215347 216190 214880 215250 307 -250.00(-0.12%)
Oct 24, 2016 216440 217260 215500 215500 194 -100.00(-0.05%)
Oct 21, 2016 215400 215940 214259 215600 247 -1375.00(-0.63%)
Oct 20, 2016 217014 218000 216340 216975 153 -375.00(-0.17%)
Oct 19, 2016 216700 218500 216700 217350 216 +1050.00(+0.49%)
Oct 18, 2016 216600 217480 216200 216300 203 +75.00(+0.03%)
Oct 17, 2016 216900 216900 215100 216225 123 -145.00(-0.07%)
Oct 14, 2016 215620 217280 215620 216370 201 +1710.00(+0.80%)
Oct 13, 2016 216100 216100 213030 214660 618 -2570.00(-1.18%)
Oct 12, 2016 216351 217800 216300 217230 125 +1310.00(+0.61%)
Oct 11, 2016 217599 217599 215373 215920 228 -1810.00(-0.83%)
Oct 10, 2016 217530 218470 217500 217730 109 +1090.00(+0.50%)
Oct 07, 2016 215890 217370 215780 216640 300 +780.00(+0.36%)
Oct 06, 2016 215970 215970 214945 215860 195 -440.00(-0.20%)
Oct 05, 2016 215459 216400 215010 216300 143 +1780.00(+0.83%)
Oct 04, 2016 215960 216210 214270 214520 188 -1180.00(-0.55%)
Oct 03, 2016 216000 216380 214820 215700 256 -520.00(-0.24%)
Sep 30, 2016 216620 218049 216220 216220 291 +920.00(+0.43%)
Sep 29, 2016 217790 218200 215208 215300 292 -2395.00(-1.10%)
Sep 28, 2016 217700 217930 216070 217695 251 -265.00(-0.12%)
Sep 27, 2016 216160 218030 216120 217960 327 +1800.00(+0.83%)
Sep 26, 2016 217000 217350 216080 216160 241 -1590.00(-0.73%)
Sep 23, 2016 219440 219530 217432 217750 214 -2250.00(-1.02%)
Sep 22, 2016 219900 220500 219250 220000 313 +560.00(+0.26%)
Sep 21, 2016 218939 219680 217500 219440 450 +1570.00(+0.72%)
Sep 20, 2016 218860 218970 217250 217870 172 -130.00(-0.06%)
Sep 19, 2016 218379 219210 217360 218000 320 -400.00(-0.18%)
Sep 16, 2016 218380 218530 216810 218400 685 -1939.00(-0.88%)
Sep 15, 2016 218700 220564 218434 220339 214 +1729.00(+0.79%)
Sep 14, 2016 219040 220310 218080 218610 279 -540.00(-0.25%)
Sep 13, 2016 221900 221900 218000 219150 529 -4370.00(-1.96%)
Sep 12, 2016 219640 224000 219000 223520 271 +3410.00(+1.55%)
Sep 09, 2016 224100 224210 219870 220110 330 -4630.00(-2.06%)
Sep 08, 2016 224500 225100 224055 224740 264 +510.00(+0.23%)
Sep 07, 2016 225510 225660 224080 224230 183 -1619.00(-0.72%)
Sep 06, 2016 226340 226340 224000 225849 192 -201.00(-0.09%)
Sep 02, 2016 225970 226050 226050 226050 100 +700.00(+0.31%)
Sep 01, 2016 225680 226440 223240 225350 212 -410.00(-0.18%)
Aug 31, 2016 225280 226145 223040 225760 228 +910.00(+0.40%)
Aug 30, 2016 224040 225330 224040 224850 219 +1450.00(+0.65%)
Aug 29, 2016 222800 224450 222800 223400 365 +1360.00(+0.61%)
Aug 26, 2016 222930 223630 220890 222040 493 -959.00(-0.43%)
Aug 25, 2016 222700 223060 222250 222999 375 +175.00(+0.08%)
Aug 24, 2016 223000 223201 222270 222824 147 -676.00(-0.30%)
Aug 23, 2016 223020 223870 222850 223500 230 +1054.00(+0.47%)
Aug 22, 2016 222750 223050 221970 222446 100 -594.00(-0.27%)
Aug 19, 2016 223000 223220 221900 223040 280 -160.00(-0.07%)
Aug 18, 2016 223850 224000 222855 223200 347 -690.00(-0.31%)
Aug 17, 2016 220920 223960 220920 223890 362 +3085.00(+1.40%)
Aug 16, 2016 221605 221995 220805 220805 481 -1190.00(-0.54%)
Aug 15, 2016 221523 221995 220750 221995 255 +245.00(+0.11%)
Aug 12, 2016 220630 221750 220630 221750 281 -140.00(-0.06%)
Aug 11, 2016 220495 222030 220000 221890 564 +1890.00(+0.86%)
Aug 10, 2016 220740 221040 219260 220000 450 -605.00(-0.27%)
Aug 09, 2016 218500 221140 218310 220605 774 +2305.00(+1.06%)
Aug 08, 2016 218000 218500 216460 218300 449 +290.00(+0.13%)
Aug 05, 2016 215970 218150 215800 218010 571 +3180.00(+1.48%)
Aug 04, 2016 215610 215620 214400 214830 116 -470.00(-0.22%)
Aug 03, 2016 215735 215735 214620 215300 151 +400.00(+0.19%)
Aug 02, 2016 215350 215630 214520 214900 173 -1060.00(-0.49%)
Aug 01, 2016 216540 216790 215430 215960 84 -40.00(-0.02%)
Jul 29, 2016 215800 216750 215710 216000 129 -660.00(-0.30%)
Jul 28, 2016 216000 217011 215250 216660 86 +360.00(+0.17%)
Jul 27, 2016 216220 217100 215670 216300 91 -100.00(-0.05%)
Jul 26, 2016 216640 217190 215901 216400 118 +395.00(+0.18%)
Jul 25, 2016 217600 217600 215430 216005 89 -800.00(-0.37%)
Jul 22, 2016 216760 217158 215920 216805 154 +490.00(+0.23%)
Jul 21, 2016 218900 219044 216315 216315 250 -2872.00(-1.31%)
Jul 20, 2016 220003 220270 218590 219187 156 -1078.00(-0.49%)
Jul 19, 2016 219060 220360 218900 220265 506 +365.00(+0.17%)
Jul 18, 2016 219000 220000 219000 219900 367 +910.00(+0.42%)
Jul 15, 2016 219280 219400 217660 218990 125 +400.00(+0.18%)
Jul 14, 2016 219250 219940 218280 218590 259 -360.00(-0.16%)
Jul 13, 2016 216975 218950 216690 218950 324 +1900.00(+0.88%)
Jul 12, 2016 216140 217500 216070 217050 242 +1226.00(+0.57%)
Jul 11, 2016 216405 216405 215200 215824 174 +1104.00(+0.51%)
Jul 08, 2016 214590 215550 212501 214720 242 +2219.00(+1.04%)
Jul 07, 2016 214036 214450 211900 212501 295 -1119.00(-0.52%)
Jul 06, 2016 212010 213950 211500 213620 240 +660.00(+0.31%)
Jul 05, 2016 214710 215270 212650 212960 191 -3338.00(-1.54%)
Jul 01, 2016 216421 216298 216298 216298 200 -677.00(-0.31%)
Jun 30, 2016 213400 217030 213220 216975 581 +4330.00(+2.04%)
Jun 29, 2016 212100 213080 210000 212645 432 +2245.00(+1.07%)
Jun 28, 2016 209505 210500 207650 210400 347 +2400.00(+1.15%)
Jun 27, 2016 208860 208860 205074 208000 444 -1852.00(-0.88%)
Jun 24, 2016 210505 212730 209500 209852 895 -8998.00(-4.11%)
Jun 23, 2016 217021 218850 216983 218850 428 +2584.00(+1.19%)
Jun 22, 2016 215420 216940 215420 216266 205 +846.00(+0.39%)
Jun 21, 2016 213140 215420 212830 215420 281 +2790.00(+1.31%)
Jun 20, 2016 213200 214396 212500 212630 199 +1430.00(+0.68%)
Jun 17, 2016 212350 212350 210650 211200 277 -1800.00(-0.85%)
Jun 16, 2016 210100 213000 208610 213000 333 +2950.00(+1.40%)
Jun 15, 2016 212405 213210 210050 210050 268 -2020.00(-0.95%)
Jun 14, 2016 211240 212250 210880 212070 467 +620.00(+0.29%)
Jun 13, 2016 212300 213925 211450 211450 222 -1172.00(-0.55%)
Jun 10, 2016 211800 213460 211800 212622 124 -588.00(-0.28%)
Jun 09, 2016 213287 213650 211810 213210 111 -290.00(-0.14%)
Jun 08, 2016 212620 214000 212620 213500 106 +1290.00(+0.61%)
Jun 07, 2016 213200 213662 212180 212210 151 -670.00(-0.31%)
Jun 06, 2016 212205 213710 212205 212880 253 +1265.00(+0.60%)
Jun 03, 2016 211700 212240 210210 211615 201 -740.00(-0.35%)
Jun 02, 2016 212148 213060 211570 212355 170 -5.00(-0.00%)
Jun 01, 2016 211100 213090 210703 212360 225 +665.00(+0.31%)
May 31, 2016 215900 216070 211695 211695 253 -2608.00(-1.22%)
May 27, 2016 215380 214303 214303 214303 200 -297.00(-0.14%)
May 26, 2016 215750 215970 214360 214600 153 -1585.00(-0.73%)
May 25, 2016 215650 217300 215565 216185 250 +535.00(+0.25%)
May 24, 2016 213080 216090 213000 215650 324 +3440.00(+1.62%)
May 23, 2016 213050 213050 211650 212210 186 -623.00(-0.29%)
May 20, 2016 211810 213680 211810 212833 259 +1653.00(+0.78%)
May 19, 2016 211250 211495 209600 211180 254 -1020.00(-0.48%)
May 18, 2016 210155 212700 209940 212200 174 +1505.00(+0.71%)
May 17, 2016 212780 212780 209865 210695 318 -1835.00(-0.86%)
May 16, 2016 211905 213150 211905 212530 298 +390.00(+0.18%)
May 13, 2016 214550 215200 211750 212140 269 -2720.00(-1.27%)
May 12, 2016 214900 215570 213435 214860 161 +392.00(+0.18%)
May 11, 2016 217100 217205 214210 214468 158 -2507.00(-1.16%)
May 10, 2016 214700 217280 214700 216975 277 +2545.00(+1.19%)
May 09, 2016 216580 217000 212950 214430 206 -2570.00(-1.18%)
May 06, 2016 215390 217245 215135 217000 181 +1120.00(+0.52%)
May 05, 2016 216515 217200 215230 215880 174 -635.00(-0.29%)
May 04, 2016 215755 216550 215103 216515 178 -839.00(-0.39%)
May 03, 2016 219800 219800 216300 217354 251 -2898.00(-1.32%)
May 02, 2016 219180 220640 218730 220252 207 +1252.00(+0.57%)
Apr 29, 2016 218679 219750 216860 219000 211 -120.00(-0.05%)
Apr 28, 2016 219870 221030 218661 219120 236 -2310.00(-1.04%)
Apr 27, 2016 220330 221985 219980 221430 193 +1090.00(+0.49%)
Apr 26, 2016 219600 220680 219540 220340 440 +1062.00(+0.48%)
Apr 25, 2016 218700 219393 218330 219278 124 +240.00(+0.11%)
Apr 22, 2016 217400 219500 217400 219038 162 +1578.00(+0.73%)
Apr 21, 2016 219120 219495 217045 217460 321 -1468.00(-0.67%)
Apr 20, 2016 218400 219600 218060 218928 215 -72.00(-0.03%)
Apr 19, 2016 216945 219499 216840 219000 315 +2350.00(+1.08%)
Apr 18, 2016 214350 216650 214350 216650 196 +1540.00(+0.72%)
Apr 15, 2016 216080 216080 214470 215110 184 -490.00(-0.23%)
Apr 14, 2016 216250 216250 215310 215600 236 -530.00(-0.25%)
Apr 13, 2016 214480 216178 214294 216130 340 +2430.00(+1.14%)
Apr 12, 2016 212250 213720 211652 213700 227 +2040.00(+0.96%)
Apr 11, 2016 212340 213180 211660 211660 109 -45.00(-0.02%)
Apr 08, 2016 212300 213144 211250 211705 143 +305.00(+0.14%)
Apr 07, 2016 211302 211911 210670 211400 150 -1590.00(-0.75%)
Apr 06, 2016 212299 212990 211000 212990 203 +650.00(+0.31%)
Apr 05, 2016 213501 213884 211900 212340 223 -2720.00(-1.26%)
Apr 04, 2016 215560 215600 214360 215060 220 -680.00(-0.32%)
Apr 01, 2016 211850 215950 209641 215740 321 +2290.00(+1.07%)
Mar 31, 2016 214125 214622 212400 213450 209 -585.00(-0.27%)
Mar 30, 2016 214345 215130 213588 214035 326 +1235.00(+0.58%)
Mar 29, 2016 212435 213000 211000 212800 145 +675.00(+0.32%)
Mar 28, 2016 211120 212619 210790 212125 170 +1595.00(+0.76%)
Mar 24, 2016 210200 210530 210530 210530 200 -840.00(-0.40%)
Mar 23, 2016 212900 213340 211370 211370 257 -2030.00(-0.95%)
Mar 22, 2016 213200 214538 212790 213400 217 +100.00(+0.05%)
Mar 21, 2016 213330 214000 212860 213300 220 -30.00(-0.01%)
Mar 18, 2016 214250 214560 212481 213330 304 -270.00(-0.13%)
Mar 17, 2016 210240 214000 209925 213600 374 +3400.00(+1.62%)
Mar 16, 2016 210200 211000 210140 210200 403 -870.00(-0.41%)
Mar 15, 2016 209720 211200 209173 211070 207 +770.00(+0.37%)
Mar 14, 2016 212000 212250 209850 210300 238 -1300.00(-0.61%)
Mar 11, 2016 209990 211600 209490 211600 554 +2480.00(+1.19%)
Mar 10, 2016 209865 210001 207930 209120 676 -130.00(-0.06%)
Mar 09, 2016 208336 209425 208250 209250 514 +1261.00(+0.61%)
Mar 08, 2016 208150 208700 207280 207989 554 -511.00(-0.25%)
Mar 07, 2016 207500 208750 206620 208500 668 +555.00(+0.27%)
Mar 04, 2016 206200 207945 205700 207945 1,111 +1945.00(+0.94%)
Mar 03, 2016 205750 206395 204998 206000 423 +500.00(+0.24%)
Mar 02, 2016 206000 206009 204580 205500 393 +0.00(+0.00%)
Mar 01, 2016 203899 205606 202600 205500 694 +2945.00(+1.45%)
Feb 29, 2016 200100 203192 200000 202555 878 +4365.00(+2.20%)
Feb 26, 2016 199000 200000 198000 198190 381 -709.00(-0.36%)
Feb 25, 2016 197690 198899 196100 198899 442 +2388.00(+1.22%)
Feb 24, 2016 195755 197400 194200 196511 251 +9.00(+0.00%)
Feb 23, 2016 197880 198300 196502 196502 141 -2148.00(-1.08%)
Feb 22, 2016 199000 199800 197631 198650 200 +1340.00(+0.68%)
Feb 19, 2016 196075 197660 195726 197310 133 +1285.00(+0.66%)
Feb 18, 2016 196450 199001 196025 196025 357 +122.00(+0.06%)
Feb 17, 2016 194741 196070 194062 195903 410 +2438.00(+1.26%)
Feb 16, 2016 195540 195540 193106 193465 311 -534.00(-0.28%)
Feb 12, 2016 190300 193999 193999 193999 600 +3999.00(+2.10%)
Feb 11, 2016 187865 190200 187405 190000 583 -520.00(-0.27%)
Feb 10, 2016 192861 194700 190471 190520 310 -2115.00(-1.10%)
Feb 09, 2016 189725 193000 189365 192635 600 +1380.00(+0.72%)
Feb 08, 2016 189120 192440 188500 191255 353 +435.00(+0.23%)
Feb 05, 2016 191385 191880 189520 190820 312 -1380.00(-0.72%)
Feb 04, 2016 189502 192200 189502 192200 196 +2339.00(+1.23%)
Feb 03, 2016 190501 190620 186921 189861 444 -41.00(-0.02%)
Feb 02, 2016 193100 194000 189800 189902 379 -4857.00(-2.49%)
Feb 01, 2016 194000 195190 191900 194759 453 +399.00(+0.21%)
Jan 29, 2016 190020 194650 190020 194360 465 +6060.00(+3.22%)
Jan 28, 2016 189840 190900 187500 188300 201 -791.00(-0.42%)
Jan 27, 2016 189395 191580 187996 189091 226 -549.00(-0.29%)
Jan 26, 2016 187510 190500 187510 189640 377 +2639.00(+1.41%)
Jan 25, 2016 190000 190000 186900 187001 177 -4395.00(-2.30%)
Jan 22, 2016 191901 192260 189990 191396 198 +1941.00(+1.02%)
Jan 21, 2016 188501 190750 187500 189455 234 +985.00(+0.52%)
Jan 20, 2016 188620 189959 187100 188470 455 -3230.00(-1.68%)
Jan 19, 2016 191005 192938 191000 191700 314 +1700.00(+0.89%)
Jan 15, 2016 188520 190000 190000 190000 600 -2250.00(-1.17%)
Jan 14, 2016 190150 194000 189660 192250 347 +1750.00(+0.92%)
Jan 13, 2016 194100 194339 189540 190500 488 -3500.00(-1.80%)
Jan 12, 2016 193900 194740 191700 194000 314 +940.00(+0.49%)
Jan 11, 2016 194140 194810 191460 193060 306 -840.00(-0.43%)
Jan 08, 2016 195650 196000 193275 193900 425 -1680.00(-0.86%)
Jan 07, 2016 194299 196200 194000 195580 1,140 -1835.00(-0.93%)
Jan 06, 2016 195041 197880 194700 197415 613 +415.00(+0.21%)
Jan 05, 2016 196300 197314 195000 197000 506 +705.00(+0.36%)
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.