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

Berkshire Hathaway (NY: BRK-A )

604,500.00 -3591.00 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Sep 28, 2007 117200 118750 117200 118510 330 +1310.00(+1.12%)
Sep 27, 2007 117000 117200 117000 117200 120 +210.00(+0.18%)
Sep 26, 2007 116900 117200 116300 116990 400 +100.00(+0.09%)
Sep 25, 2007 117100 117300 116600 116890 120 -10.00(-0.01%)
Sep 24, 2007 117500 117900 116600 116900 690 -200.00(-0.17%)
Sep 21, 2007 118000 118100 117100 117100 140 -300.00(-0.26%)
Sep 20, 2007 117900 118600 117400 117400 530 -300.00(-0.25%)
Sep 19, 2007 119200 119900 117600 117700 550 -1000.00(-0.84%)
Sep 18, 2007 118300 118700 118000 118700 170 +200.00(+0.17%)
Sep 17, 2007 119800 119800 118100 118500 250 -1500.00(-1.25%)
Sep 14, 2007 118300 120000 118300 120000 180 +1100.00(+0.93%)
Sep 13, 2007 118260 119100 118260 118900 150 +800.00(+0.68%)
Sep 12, 2007 118500 119100 118100 118100 140 -700.00(-0.59%)
Sep 11, 2007 118800 119000 118500 118800 130 +500.00(+0.42%)
Sep 10, 2007 119400 119550 118300 118300 340 -1200.00(-1.00%)
Sep 07, 2007 119700 119710 119300 119500 510 -500.00(-0.42%)
Sep 06, 2007 119800 120200 119500 120000 180 +500.00(+0.42%)
Sep 05, 2007 119000 119700 119000 119500 160 +200.00(+0.17%)
Sep 04, 2007 118000 119300 117600 119300 400 +910.00(+0.77%)
Aug 31, 2007 118700 119100 117600 118390 390 -120.00(-0.10%)
Aug 30, 2007 118575 118900 118300 118510 130 -240.00(-0.20%)
Aug 29, 2007 118500 119100 118500 118750 160 -25.00(-0.02%)
Aug 28, 2007 119400 119400 118550 118775 170 -225.00(-0.19%)
Aug 27, 2007 119800 119910 118300 119000 680 -850.00(-0.71%)
Aug 24, 2007 118600 119910 118500 119850 140 +1050.00(+0.88%)
Aug 23, 2007 118100 119400 117995 118800 270 +800.00(+0.68%)
Aug 22, 2007 120000 120000 117800 118000 480 -1800.00(-1.50%)
Aug 21, 2007 120300 120300 118300 119800 850 -900.00(-0.75%)
Aug 20, 2007 119200 120800 117010 120700 840 +2200.00(+1.86%)
Aug 17, 2007 113755 118500 113000 118500 860 +4750.00(+4.18%)
Aug 16, 2007 111400 114000 111200 113750 1,070 +2550.00(+2.29%)
Aug 15, 2007 110100 111400 110100 111200 280 +1050.00(+0.95%)
Aug 14, 2007 111500 111600 109800 110150 460 -1350.00(-1.21%)
Aug 13, 2007 112200 112900 110999 111500 570 -100.00(-0.09%)
Aug 10, 2007 111500 112005 111200 111600 480 -600.00(-0.53%)
Aug 09, 2007 112500 112500 111600 112200 460 -795.00(-0.70%)
Aug 08, 2007 112800 113390 112700 112995 480 +305.00(+0.27%)
Aug 07, 2007 111800 113200 111760 112690 560 +690.00(+0.62%)
Aug 06, 2007 110300 112500 110000 112000 620 +2100.00(+1.91%)
Aug 03, 2007 109900 110000 109560 109900 230 -100.00(-0.09%)
Aug 02, 2007 109400 110100 109400 110000 230 +450.00(+0.41%)
Aug 01, 2007 110000 110200 109400 109550 440 -450.00(-0.41%)
Jul 31, 2007 109800 110100 109800 110000 340 +350.00(+0.32%)
Jul 30, 2007 110200 110200 109550 109650 430 -750.00(-0.68%)
Jul 27, 2007 109850 110550 109850 110400 510 +550.00(+0.50%)
Jul 26, 2007 109950 110100 108600 109850 540 -440.00(-0.40%)
Jul 25, 2007 109820 110299 109820 110290 190 +290.00(+0.26%)
Jul 24, 2007 110000 110300 109800 110000 420 -300.00(-0.27%)
Jul 23, 2007 110000 110400 110000 110300 400 +100.00(+0.09%)
Jul 20, 2007 110400 110400 110100 110200 370 -100.00(-0.09%)
Jul 19, 2007 110450 110495 110200 110300 410 -50.00(-0.05%)
Jul 18, 2007 110500 110500 110020 110350 360 -150.00(-0.14%)
Jul 17, 2007 110500 110600 110150 110500 170 -60.00(-0.05%)
Jul 16, 2007 110800 110800 110560 110560 230 -150.00(-0.14%)
Jul 13, 2007 111100 111100 110700 110710 160 -10.00(-0.01%)
Jul 12, 2007 111000 111000 110600 110720 370 -280.00(-0.25%)
Jul 11, 2007 111400 111450 110500 111000 440 -800.00(-0.72%)
Jul 10, 2007 112000 112000 111550 111800 290 -200.00(-0.18%)
Jul 09, 2007 111400 112000 111400 112000 600 +500.00(+0.45%)
Jul 06, 2007 111000 111880 111000 111500 500 +530.00(+0.48%)
Jul 05, 2007 110300 110980 110200 110970 540 +970.00(+0.88%)
Jul 03, 2007 110000 110250 109950 110000 410 +0.00(+0.00%)
Jul 02, 2007 109500 110000 109450 110000 530 +525.00(+0.48%)
Jun 29, 2007 108810 109475 108790 109475 500 +575.00(+0.53%)
Jun 28, 2007 108000 109200 107800 108900 370 +1500.00(+1.40%)
Jun 27, 2007 107400 107500 107200 107400 420 +100.00(+0.09%)
Jun 26, 2007 107375 107860 107300 107300 500 -95.00(-0.09%)
Jun 25, 2007 107200 107900 107200 107395 440 -5.00(-0.00%)
Jun 22, 2007 107900 108050 107300 107400 390 -600.00(-0.56%)
Jun 21, 2007 108700 109000 107810 108000 710 -500.00(-0.46%)
Jun 20, 2007 108825 109200 108500 108500 670 -420.00(-0.39%)
Jun 19, 2007 108900 109000 108775 108920 340 -80.00(-0.07%)
Jun 18, 2007 109400 109400 109000 109000 350 -100.00(-0.09%)
Jun 15, 2007 109899 109900 109011 109100 400 -200.00(-0.18%)
Jun 14, 2007 109580 109580 109300 109300 170 -300.00(-0.27%)
Jun 13, 2007 109310 109675 109200 109600 290 +100.00(+0.09%)
Jun 12, 2007 109350 109650 109000 109500 230 +100.00(+0.09%)
Jun 11, 2007 109300 109600 109300 109400 140 +60.00(+0.05%)
Jun 08, 2007 109850 109900 109200 109340 200 -360.00(-0.33%)
Jun 07, 2007 108950 109700 108950 109700 570 +645.00(+0.59%)
Jun 06, 2007 109190 109400 108900 109055 220 -195.00(-0.18%)
Jun 05, 2007 109320 109400 109150 109250 280 -450.00(-0.41%)
Jun 04, 2007 109050 109850 109050 109700 450 +445.00(+0.41%)
Jun 01, 2007 109500 109800 109250 109255 520 -235.00(-0.21%)
May 31, 2007 109300 109490 109060 109490 340 +290.00(+0.27%)
May 30, 2007 109200 109290 109010 109200 110 +0.00(+0.00%)
May 29, 2007 109330 109475 109000 109200 100 -120.00(-0.11%)
May 25, 2007 108900 109525 108900 109320 310 +220.00(+0.20%)
May 24, 2007 109400 109575 109000 109100 240 -400.00(-0.37%)
May 23, 2007 109550 109550 109250 109500 110 -80.00(-0.07%)
May 22, 2007 109500 109990 109200 109580 390 +580.00(+0.53%)
May 21, 2007 108300 109000 108300 109000 620 +649.00(+0.60%)
May 18, 2007 108450 108500 108200 108351 590 -249.00(-0.23%)
May 17, 2007 108800 109000 108600 108600 380 -400.00(-0.37%)
May 16, 2007 109260 109440 109000 109000 530 -250.00(-0.23%)
May 15, 2007 109350 109550 109150 109250 170 -100.00(-0.09%)
May 14, 2007 109990 109990 109250 109350 410 -650.00(-0.59%)
May 11, 2007 109010 110300 109010 110000 480 +800.00(+0.73%)
May 10, 2007 109150 109400 109000 109200 160 +25.00(+0.02%)
May 09, 2007 109000 109300 108875 109175 480 +674.00(+0.62%)
May 08, 2007 110200 110200 108400 108501 830 -1989.00(-1.80%)
May 07, 2007 109550 110490 109500 110490 980 +1240.00(+1.14%)
May 04, 2007 108620 109500 108620 109250 1,490 +650.00(+0.60%)
May 03, 2007 108990 109000 108000 108600 1,900 +0.00(+0.00%)
May 02, 2007 108220 108700 108220 108600 360 +299.00(+0.28%)
May 01, 2007 109000 109000 108000 108301 390 -899.00(-0.82%)
Apr 30, 2007 109500 109500 108800 109200 350 +200.00(+0.18%)
Apr 27, 2007 109200 109200 109000 109000 90 -400.00(-0.37%)
Apr 26, 2007 109300 109400 109000 109400 140 +650.00(+0.60%)
Apr 25, 2007 109200 109400 108750 108750 350 -100.00(-0.09%)
Apr 24, 2007 109850 109850 108850 108850 330 -700.00(-0.64%)
Apr 23, 2007 109500 109750 109300 109550 410 +50.00(+0.05%)
Apr 20, 2007 109700 109700 109300 109500 250 +100.00(+0.09%)
Apr 19, 2007 110000 110000 109000 109400 220 -325.00(-0.30%)
Apr 18, 2007 109500 110000 109500 109725 750 -175.00(-0.16%)
Apr 17, 2007 109800 109990 109700 109900 180 -100.00(-0.09%)
Apr 16, 2007 109810 110000 109600 110000 290 +100.00(+0.09%)
Apr 13, 2007 109750 109900 109750 109900 70 +150.00(+0.14%)
Apr 12, 2007 109200 109750 109200 109750 150 +0.00(+0.00%)
Apr 11, 2007 109700 109775 109450 109750 220 -50.00(-0.05%)
Apr 10, 2007 109050 110000 109000 109800 590 +800.00(+0.73%)
Apr 09, 2007 108990 109000 108700 109000 270 +151.00(+0.14%)
Apr 05, 2007 108950 109100 108575 108849 190 +299.00(+0.28%)
Apr 04, 2007 108300 108550 108295 108550 160 +255.00(+0.24%)
Apr 03, 2007 108500 109100 108295 108295 160 +295.00(+0.27%)
Apr 02, 2007 108300 108400 107600 108000 440 -990.00(-0.91%)
Mar 30, 2007 108200 108990 108200 108990 250 +1090.00(+1.01%)
Mar 29, 2007 107975 108301 107900 107900 190 -390.00(-0.36%)
Mar 28, 2007 108000 108350 107600 108290 140 -10.00(-0.01%)
Mar 27, 2007 107800 108300 107300 108300 230 +100.00(+0.09%)
Mar 26, 2007 108150 108300 107700 108200 140 +200.00(+0.19%)
Mar 23, 2007 108650 108650 108000 108000 170 +0.00(+0.00%)
Mar 22, 2007 109200 109350 108000 108000 360 -1005.00(-0.92%)
Mar 21, 2007 107800 109300 107200 109005 560 +1007.00(+0.93%)
Mar 20, 2007 107400 108100 106800 107998 360 +298.00(+0.28%)
Mar 19, 2007 106300 108400 106190 107700 500 +2390.00(+2.27%)
Mar 16, 2007 106600 106700 105310 105310 590 -1290.00(-1.21%)
Mar 15, 2007 107200 107200 106400 106600 330 -200.00(-0.19%)
Mar 14, 2007 107100 107100 106695 106800 620 -1390.00(-1.28%)
Mar 13, 2007 109200 109000 107900 108190 180 -1010.00(-0.92%)
Mar 12, 2007 109050 109700 109000 109200 150 -90.00(-0.08%)
Mar 09, 2007 109000 109550 109000 109290 300 +300.00(+0.28%)
Mar 08, 2007 108200 108990 108200 108990 280 +990.00(+0.92%)
Mar 07, 2007 107600 108000 107500 108000 120 +700.00(+0.65%)
Mar 06, 2007 107400 107700 106950 107300 330 +899.00(+0.84%)
Mar 05, 2007 106890 108200 106401 106401 440 -599.00(-0.56%)
Mar 02, 2007 106850 107850 106850 107000 290 +400.00(+0.38%)
Mar 01, 2007 105400 107100 104800 106600 670 +410.00(+0.39%)
Feb 28, 2007 105350 106500 105000 106190 670 +1090.00(+1.04%)
Feb 27, 2007 106450 106450 103800 105100 1,300 -1700.00(-1.59%)
Feb 26, 2007 107100 107100 106400 106800 270 +0.00(+0.00%)
Feb 23, 2007 107160 107300 106500 106800 530 -560.00(-0.52%)
Feb 22, 2007 107700 108100 107000 107360 360 -340.00(-0.32%)
Feb 21, 2007 109000 109000 107500 107700 290 -1200.00(-1.10%)
Feb 20, 2007 108300 109210 108300 108900 190 +450.00(+0.41%)
Feb 16, 2007 107200 108550 107000 108450 500 +1740.00(+1.63%)
Feb 15, 2007 108800 108800 106710 106710 650 -1790.00(-1.65%)
Feb 14, 2007 108600 108790 108210 108500 310 +300.00(+0.28%)
Feb 13, 2007 108920 108920 108050 108200 330 -540.00(-0.50%)
Feb 12, 2007 109450 109450 108550 108740 180 -361.00(-0.33%)
Feb 09, 2007 109000 109300 108800 109101 370 +301.00(+0.28%)
Feb 08, 2007 108750 108800 108600 108800 230 +199.00(+0.18%)
Feb 07, 2007 109000 109000 108525 108601 140 -499.00(-0.46%)
Feb 06, 2007 108600 109100 108200 109100 150 +300.00(+0.28%)
Feb 05, 2007 109200 109200 108255 108800 300 -400.00(-0.37%)
Feb 02, 2007 110650 110700 108800 109200 340 -1400.00(-1.27%)
Feb 01, 2007 110200 110600 109800 110600 460 +550.00(+0.50%)
Jan 31, 2007 109400 110100 108950 110050 480 +1110.00(+1.02%)
Jan 30, 2007 108100 109000 108100 108940 560 +740.00(+0.68%)
Jan 29, 2007 106800 108200 106600 108200 390 +1500.00(+1.41%)
Jan 26, 2007 107500 107650 106100 106700 550 -600.00(-0.56%)
Jan 25, 2007 108100 108100 107100 107300 310 -375.00(-0.35%)
Jan 24, 2007 108850 108850 107100 107675 440 -975.00(-0.90%)
Jan 23, 2007 108850 109490 108500 108650 260 -450.00(-0.41%)
Jan 22, 2007 110000 110100 108700 109100 480 -350.00(-0.32%)
Jan 19, 2007 109490 109700 109000 109450 210 +400.00(+0.37%)
Jan 18, 2007 109000 109500 108700 109050 220 +450.00(+0.41%)
Jan 17, 2007 108700 109510 108500 108600 150 -250.00(-0.23%)
Jan 16, 2007 110100 110400 108600 108850 340 -1150.00(-1.05%)
Jan 12, 2007 110200 110200 109750 110000 290 +0.00(+0.00%)
Jan 11, 2007 109700 110100 109400 110000 350 +510.00(+0.47%)
Jan 10, 2007 109350 109550 108500 109490 370 +140.00(+0.13%)
Jan 09, 2007 107510 109600 107510 109350 400 +1850.00(+1.72%)
Jan 08, 2007 107600 107800 107300 107500 340 +300.00(+0.28%)
Jan 05, 2007 108800 108800 107000 107200 420 -1650.00(-1.52%)
Jan 04, 2007 109400 109400 108250 108850 460 -150.00(-0.14%)
Jan 03, 2007 110400 110600 109000 109000 670 -990.00(-0.90%)
Dec 29, 2006 109700 109990 109000 109990 250 -10.00(-0.01%)
Dec 28, 2006 110250 110250 109600 110000 290 -100.00(-0.09%)
Dec 27, 2006 110300 110300 110100 110100 130 +100.00(+0.09%)
Dec 26, 2006 109700 110000 107900 110000 270 +300.00(+0.27%)
Dec 22, 2006 110000 110550 109500 109700 230 -300.00(-0.27%)
Dec 21, 2006 111200 111900 109500 110000 420 -1420.00(-1.27%)
Dec 20, 2006 113500 113500 111200 111420 420 -1780.00(-1.57%)
Dec 19, 2006 113300 113300 112450 113200 560 -250.00(-0.22%)
Dec 18, 2006 114200 114500 113325 113450 420 -250.00(-0.22%)
Dec 15, 2006 109800 113700 109800 113700 490 +3600.00(+3.27%)
Dec 14, 2006 110000 110200 109750 110100 510 +300.00(+0.27%)
Dec 13, 2006 109200 110000 109000 109800 440 +1000.00(+0.92%)
Dec 12, 2006 107600 108800 107600 108800 280 +1500.00(+1.40%)
Dec 11, 2006 107100 108300 107100 107300 440 +250.00(+0.23%)
Dec 08, 2006 107400 107600 107000 107050 150 -360.00(-0.34%)
Dec 07, 2006 108996 108996 107000 107410 220 -1585.00(-1.45%)
Dec 06, 2006 107500 110000 107500 108995 650 +995.00(+0.92%)
Dec 05, 2006 107400 108400 107200 108000 400 +800.00(+0.75%)
Dec 04, 2006 106700 107310 106700 107200 540 +300.00(+0.28%)
Dec 01, 2006 105900 107300 105900 106900 220 +1310.00(+1.24%)
Nov 30, 2006 105750 106000 105200 105590 680 +0.00(+0.00%)
Nov 29, 2006 106000 106000 105200 105590 660 -110.00(-0.10%)
Nov 28, 2006 106300 106300 105300 105700 150 -600.00(-0.56%)
Nov 27, 2006 107800 107800 105990 106300 240 -1310.00(-1.22%)
Nov 24, 2006 107700 107800 107250 107610 220 -90.00(-0.08%)
Nov 22, 2006 107400 107750 107400 107700 220 +300.00(+0.28%)
Nov 21, 2006 107700 107700 107200 107400 380 +100.00(+0.09%)
Nov 20, 2006 107100 107300 106800 107300 430 +500.00(+0.47%)
Nov 17, 2006 106975 107000 106800 106800 120 -1.00(-0.00%)
Nov 16, 2006 107550 107600 106800 106801 330 -599.00(-0.56%)
Nov 15, 2006 106400 107400 106400 107400 330 +925.00(+0.87%)
Nov 14, 2006 106600 106600 105490 106475 180 +125.00(+0.12%)
Nov 13, 2006 107800 107900 105800 106350 410 -650.00(-0.61%)
Nov 10, 2006 107900 108300 106800 107000 210 -200.00(-0.19%)
Nov 09, 2006 108100 108800 106700 107200 900 -650.00(-0.60%)
Nov 08, 2006 107500 107850 107000 107850 640 +850.00(+0.79%)
Nov 07, 2006 106800 107390 106500 107000 490 -200.00(-0.19%)
Nov 06, 2006 106100 107500 105900 107200 870 +2200.00(+2.10%)
Nov 03, 2006 104400 105010 104400 105000 490 +894.00(+0.86%)
Nov 02, 2006 104700 105000 103300 104106 530 -684.00(-0.65%)
Nov 01, 2006 105475 105600 104550 104790 430 -685.00(-0.65%)
Oct 31, 2006 105400 105500 104900 105475 260 +975.00(+0.93%)
Oct 30, 2006 103700 104800 103200 104500 370 +1200.00(+1.16%)
Oct 27, 2006 104700 105450 103300 103300 450 -1400.00(-1.34%)
Oct 26, 2006 102600 104700 102600 104700 800 +2800.00(+2.75%)
Oct 25, 2006 101000 102600 100500 101900 770 +1300.00(+1.29%)
Oct 24, 2006 100050 101200 100050 100600 440 +600.00(+0.60%)
Oct 23, 2006 99900 100250 99900 100000 690 +100.00(+0.10%)
Oct 20, 2006 100000 100000 99400 99900 240 -80.00(-0.08%)
Oct 19, 2006 99900 100000 99800 99980 500 +555.00(+0.56%)
Oct 18, 2006 98500 99800 98500 99425 580 +675.00(+0.68%)
Oct 17, 2006 98700 99110 98700 98750 430 -150.00(-0.15%)
Oct 16, 2006 98900 99200 98700 98900 440 +300.00(+0.30%)
Oct 13, 2006 99825 100000 98600 98600 490 -1225.00(-1.23%)
Oct 12, 2006 99775 99999 99775 99825 80 +515.00(+0.52%)
Oct 11, 2006 99190 99400 99000 99310 220 -80.00(-0.08%)
Oct 10, 2006 98700 99790 98700 99390 360 +890.00(+0.90%)
Oct 09, 2006 98500 98700 98300 98500 100 +100.00(+0.10%)
Oct 06, 2006 98995 98995 98400 98400 90 -595.00(-0.60%)
Oct 05, 2006 97400 100100 97400 98995 830 +1296.00(+1.33%)
Oct 04, 2006 97400 97800 97300 97699 340 +226.00(+0.23%)
Oct 03, 2006 95800 97480 95700 97473 600 +1673.00(+1.75%)
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.