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

Berkshire Hathaway (NY: BRK-A )

604,144.00 +3844.00 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 30, 2008 129500 132950 129500 130600 1,563 -3200.00(-2.39%)
Sep 29, 2008 135000 135000 130500 133800 1,454 -1200.00(-0.89%)
Sep 26, 2008 133000 135000 130100 135000 0 +1900.00(+1.43%)
Sep 25, 2008 133500 134950 131000 133100 1,479 -200.00(-0.15%)
Sep 24, 2008 134500 134888 131000 133300 1,769 +4500.00(+3.49%)
Sep 23, 2008 129000 130950 126510 128800 1,021 -2200.00(-1.68%)
Sep 22, 2008 143500 143500 126984 131000 2,945 -16000.00(-10.88%)
Sep 19, 2008 130000 147000 127901 147000 0 +18300.00(+14.22%)
Sep 18, 2008 126000 128900 121310 128700 2,654 +3900.00(+3.12%)
Sep 17, 2008 125000 125600 122900 124800 1,800 -200.00(-0.16%)
Sep 16, 2008 119000 125010 118300 125000 2,562 +5100.00(+4.25%)
Sep 15, 2008 117000 123100 115500 119900 2,232 +400.00(+0.33%)
Sep 12, 2008 116700 119500 116310 119500 865 +2000.00(+1.70%)
Sep 11, 2008 116200 117500 115500 117500 520 +500.00(+0.43%)
Sep 10, 2008 118500 118500 117000 117000 596 -1000.00(-0.85%)
Sep 09, 2008 119400 119800 117700 118000 661 -1650.00(-1.38%)
Sep 08, 2008 120000 121000 118100 119650 564 +1550.00(+1.31%)
Sep 05, 2008 118700 118700 116766 118100 0 -1250.00(-1.05%)
Sep 04, 2008 120100 120950 117000 119350 747 -950.00(-0.79%)
Sep 03, 2008 119980 120330 118100 120300 559 +301.00(+0.25%)
Sep 02, 2008 117500 119999 117500 119999 798 +3399.00(+2.92%)
Aug 29, 2008 118500 118500 115900 116600 0 -1140.00(-0.97%)
Aug 28, 2008 116000 117950 116000 117740 504 +2440.00(+2.12%)
Aug 27, 2008 115080 116501 115000 115300 496 +300.00(+0.26%)
Aug 26, 2008 115250 116000 114750 115000 438 -350.00(-0.30%)
Aug 25, 2008 115800 116450 114850 115350 542 -750.00(-0.65%)
Aug 22, 2008 115500 116850 115450 116100 629 +1100.00(+0.96%)
Aug 21, 2008 116500 116500 114600 115000 416 -1690.00(-1.45%)
Aug 20, 2008 117500 117500 115500 116690 538 -60.00(-0.05%)
Aug 19, 2008 117400 118350 116000 116750 462 -350.00(-0.30%)
Aug 18, 2008 119500 119690 117000 117100 642 -3000.00(-2.50%)
Aug 15, 2008 116500 120100 116500 120100 0 +3900.00(+3.36%)
Aug 14, 2008 114650 116700 113700 116200 612 +1760.00(+1.54%)
Aug 13, 2008 115900 116200 113500 114440 909 -2360.00(-2.02%)
Aug 12, 2008 118500 118500 114600 116800 1,083 -1000.00(-0.85%)
Aug 11, 2008 115400 118350 115110 117800 1,366 +2050.00(+1.77%)
Aug 08, 2008 115000 115900 112900 115750 785 +275.00(+0.24%)
Aug 07, 2008 115600 116300 113005 115475 904 -625.00(-0.54%)
Aug 06, 2008 115700 116200 114500 116100 663 +640.00(+0.55%)
Aug 05, 2008 115000 116000 114600 115460 577 +960.00(+0.84%)
Aug 04, 2008 116950 117600 114350 114500 618 -2000.00(-1.72%)
Aug 01, 2008 115200 116990 114600 116500 1,261 +2050.00(+1.79%)
Jul 31, 2008 113800 114450 112600 114450 578 +550.00(+0.48%)
Jul 30, 2008 112400 114000 111350 113900 1,162 +2150.00(+1.92%)
Jul 29, 2008 111750 112800 111220 111750 783 -150.00(-0.13%)
Jul 28, 2008 113600 113600 111000 111900 1,001 -1100.00(-0.97%)
Jul 25, 2008 115600 116100 112310 113000 1,024 -2250.00(-1.95%)
Jul 24, 2008 118450 118450 115200 115250 652 -3200.00(-2.70%)
Jul 23, 2008 119400 119400 117170 118450 1,744 +50.00(+0.04%)
Jul 22, 2008 117800 118800 115700 118400 563 +500.00(+0.42%)
Jul 21, 2008 117300 118890 117300 117900 444 +610.00(+0.52%)
Jul 18, 2008 116200 117608 116000 117290 670 +1090.00(+0.94%)
Jul 17, 2008 116000 116600 113350 116200 784 +1250.00(+1.09%)
Jul 16, 2008 113200 115610 112660 114950 836 +140.00(+0.12%)
Jul 15, 2008 115300 116300 112000 114810 1,505 -1190.00(-1.03%)
Jul 14, 2008 117500 118200 115200 116000 687 -1500.00(-1.28%)
Jul 11, 2008 119200 119200 116500 117500 557 -1750.00(-1.47%)
Jul 10, 2008 119400 119850 118810 119250 430 -150.00(-0.13%)
Jul 09, 2008 118750 119850 118400 119400 585 +650.00(+0.55%)
Jul 08, 2008 118440 119350 117900 118750 737 +310.00(+0.26%)
Jul 07, 2008 118900 119700 115500 118440 825 +1740.00(+1.49%)
Jul 04, 2008 118400 119000 114110 116700 1,300 +0.00(+0.00%)
Jul 03, 2008 118400 119000 114110 116700 1,300 -1965.00(-1.66%)
Jul 02, 2008 119600 120100 118500 118665 598 -1435.00(-1.19%)
Jul 01, 2008 119600 120710 119100 120100 566 -650.00(-0.54%)
Jun 30, 2008 120200 120750 119450 120750 678 +150.00(+0.12%)
Jun 27, 2008 120710 122100 120020 120600 508 -110.00(-0.09%)
Jun 26, 2008 121601 122100 120120 120710 643 -1290.00(-1.06%)
Jun 25, 2008 122200 124300 121720 122000 538 -700.00(-0.57%)
Jun 24, 2008 121600 122900 120510 122700 952 +210.00(+0.17%)
Jun 23, 2008 124000 124600 121750 122490 858 -1510.00(-1.22%)
Jun 20, 2008 126200 126200 123515 124000 569 -990.00(-0.79%)
Jun 19, 2008 125900 125900 123700 124990 334 -410.00(-0.33%)
Jun 18, 2008 126400 126400 123150 125400 797 -470.00(-0.37%)
Jun 17, 2008 126400 126900 125800 125870 462 +70.00(+0.06%)
Jun 16, 2008 127000 127420 125600 125800 388 -1200.00(-0.94%)
Jun 13, 2008 126500 127450 126150 127000 377 +310.00(+0.24%)
Jun 12, 2008 126400 127200 126000 126690 535 +390.00(+0.31%)
Jun 11, 2008 127200 128390 125950 126300 394 -225.00(-0.18%)
Jun 10, 2008 127790 128300 126000 126525 453 -575.00(-0.45%)
Jun 09, 2008 128600 128600 125920 127100 646 -2300.00(-1.78%)
Jun 06, 2008 129500 130010 128410 129400 456 -1100.00(-0.84%)
Jun 05, 2008 132400 132400 130000 130500 799 -2490.00(-1.87%)
Jun 04, 2008 133000 133640 130700 132990 509 -1010.00(-0.75%)
Jun 03, 2008 131500 134990 131120 134000 448 +1650.00(+1.25%)
Jun 02, 2008 134800 135450 130200 132350 671 -2300.00(-1.71%)
May 30, 2008 133200 134770 131020 134650 950 +2450.00(+1.85%)
May 29, 2008 130000 132400 129610 132200 768 +2700.00(+2.08%)
May 28, 2008 128400 130100 128200 129500 957 +1590.00(+1.24%)
May 27, 2008 124000 128100 122650 127910 1,275 +3940.00(+3.18%)
May 26, 2008 123450 125200 122260 123970 0 +0.00(+0.00%)
May 23, 2008 123450 125200 122260 123970 834 +870.00(+0.71%)
May 22, 2008 122000 123150 121200 123100 659 +1500.00(+1.23%)
May 21, 2008 123100 123190 121420 121600 728 -1700.00(-1.38%)
May 20, 2008 124400 124950 122320 123300 776 -650.00(-0.52%)
May 19, 2008 123200 124300 123200 123950 819 +1550.00(+1.27%)
May 16, 2008 122800 123010 121202 122400 945 +890.00(+0.73%)
May 15, 2008 124300 124300 121380 121510 878 -1990.00(-1.61%)
May 14, 2008 125300 126000 123350 123500 711 -500.00(-0.40%)
May 13, 2008 123100 125600 123100 124000 810 +1200.00(+0.98%)
May 12, 2008 125000 125500 122500 122800 1,848 -2400.00(-1.92%)
May 09, 2008 129500 129600 125110 125200 599 -3800.00(-2.95%)
May 08, 2008 128750 129100 127800 129000 468 +600.00(+0.47%)
May 07, 2008 130900 130900 127800 128400 781 -1800.00(-1.38%)
May 06, 2008 130500 130590 129110 130200 802 +200.00(+0.15%)
May 05, 2008 133100 133190 129500 130000 942 -3600.00(-2.69%)
May 02, 2008 134990 135000 132400 133600 767 -300.00(-0.22%)
May 01, 2008 133950 134000 131500 133900 593 +50.00(+0.04%)
Apr 30, 2008 132000 133850 131350 133850 910 +2400.00(+1.83%)
Apr 29, 2008 128800 131550 128500 131450 958 +2990.00(+2.33%)
Apr 28, 2008 127900 128800 127200 128460 1,428 +1585.00(+1.25%)
Apr 25, 2008 126750 127100 126620 126875 463 +125.00(+0.10%)
Apr 24, 2008 127900 128190 126300 126750 564 -450.00(-0.35%)
Apr 23, 2008 127200 127680 126700 127200 527 +0.00(+0.00%)
Apr 22, 2008 128600 128600 127000 127200 421 -1000.00(-0.78%)
Apr 21, 2008 128600 128900 127900 128200 468 -400.00(-0.31%)
Apr 18, 2008 128990 129000 128310 128600 980 +60.00(+0.05%)
Apr 17, 2008 129475 129475 128100 128540 704 -935.00(-0.72%)
Apr 16, 2008 128900 129700 128900 129475 592 +875.00(+0.68%)
Apr 15, 2008 128515 129180 127800 128600 480 +85.00(+0.07%)
Apr 14, 2008 131000 131300 128420 128515 736 -1785.00(-1.37%)
Apr 11, 2008 131400 131600 129800 130300 464 -940.00(-0.72%)
Apr 10, 2008 131800 132500 130500 131240 503 -210.00(-0.16%)
Apr 09, 2008 132000 132990 130690 131450 908 -550.00(-0.42%)
Apr 08, 2008 132700 132700 131010 132000 748 -475.00(-0.36%)
Apr 07, 2008 131800 132475 130000 132475 379 +1675.00(+1.28%)
Apr 04, 2008 131200 131500 130400 130800 317 +0.00(+0.00%)
Apr 03, 2008 130800 131700 129650 130800 613 -750.00(-0.57%)
Apr 02, 2008 133500 133500 130750 131550 730 -1350.00(-1.02%)
Apr 01, 2008 134800 135500 131600 132900 540 -500.00(-0.37%)
Mar 31, 2008 134499 135200 133400 133400 694 -500.00(-0.37%)
Mar 28, 2008 130700 134000 130700 133900 886 +3650.00(+2.80%)
Mar 27, 2008 130000 131300 128400 130250 825 +1760.00(+1.37%)
Mar 26, 2008 129300 129700 128200 128490 517 -710.00(-0.55%)
Mar 25, 2008 130600 131400 129035 129200 500 -1050.00(-0.81%)
Mar 24, 2008 131200 131600 129500 130250 477 +20.00(+0.02%)
Mar 21, 2008 129000 130600 127610 130230 765 +0.00(+0.00%)
Mar 20, 2008 129000 130600 127610 130230 765 +1740.00(+1.35%)
Mar 19, 2008 130600 130600 127800 128490 574 -410.00(-0.32%)
Mar 18, 2008 127400 130690 127400 128900 576 +900.00(+0.70%)
Mar 17, 2008 128000 129990 127100 128000 866 -1360.00(-1.05%)
Mar 14, 2008 130000 130000 128600 129360 675 -940.00(-0.72%)
Mar 13, 2008 130100 131620 129050 130300 610 -600.00(-0.46%)
Mar 12, 2008 132600 132800 130300 130900 626 -1040.00(-0.79%)
Mar 11, 2008 133000 133450 130400 131940 972 +540.00(+0.41%)
Mar 10, 2008 133000 133990 130550 131400 1,021 -2405.00(-1.80%)
Mar 07, 2008 135600 135900 133610 133805 715 -1695.00(-1.25%)
Mar 06, 2008 138000 138200 135300 135500 487 -3500.00(-2.52%)
Mar 05, 2008 138000 139000 136600 139000 553 +1900.00(+1.39%)
Mar 04, 2008 135000 137100 134200 137100 565 +600.00(+0.44%)
Mar 03, 2008 138500 138500 133530 136500 1,300 -3500.00(-2.50%)
Feb 29, 2008 140250 140600 138900 140000 549 -250.00(-0.18%)
Feb 28, 2008 140700 141000 139580 140250 357 -450.00(-0.32%)
Feb 27, 2008 139200 140950 138900 140700 300 +1500.00(+1.08%)
Feb 26, 2008 138900 140500 138650 139200 510 -500.00(-0.36%)
Feb 25, 2008 140200 141000 138150 139700 410 +300.00(+0.22%)
Feb 22, 2008 141500 142000 138000 139400 503 -1705.00(-1.21%)
Feb 21, 2008 144200 144200 141010 141105 370 -2185.00(-1.52%)
Feb 20, 2008 144000 144170 142700 143290 243 +90.00(+0.06%)
Feb 19, 2008 145000 145900 141400 143200 617 -300.00(-0.21%)
Feb 18, 2008 142990 143700 140500 143500 0 +0.00(+0.00%)
Feb 15, 2008 142990 143700 140500 143500 886 +510.00(+0.36%)
Feb 14, 2008 143980 145400 142700 142990 791 -990.00(-0.69%)
Feb 13, 2008 139900 144900 139900 143980 657 +4280.00(+3.06%)
Feb 12, 2008 139998 140300 139400 139700 585 -250.00(-0.18%)
Feb 11, 2008 139100 139950 137050 139950 585 +1550.00(+1.12%)
Feb 08, 2008 137500 138500 136800 138400 527 +2500.00(+1.84%)
Feb 07, 2008 135400 137750 134000 135900 730 +500.00(+0.37%)
Feb 06, 2008 136700 137200 134510 135400 492 -1100.00(-0.81%)
Feb 05, 2008 135800 136800 134300 136500 613 +700.00(+0.52%)
Feb 04, 2008 136500 138400 135800 135800 400 +100.00(+0.07%)
Feb 01, 2008 136700 138760 135200 135700 556 -300.00(-0.22%)
Jan 31, 2008 141000 141000 136000 136000 1,018 -3000.00(-2.16%)
Jan 30, 2008 140500 141400 137900 139000 518 -700.00(-0.50%)
Jan 29, 2008 138500 140000 137700 139700 849 +1350.00(+0.98%)
Jan 28, 2008 139300 139750 135500 138350 1,129 -750.00(-0.54%)
Jan 25, 2008 138700 139750 138400 139100 1,078 +700.00(+0.51%)
Jan 24, 2008 145000 145000 137400 138400 810 -100.00(-0.07%)
Jan 23, 2008 134000 139000 134000 138500 950 +3000.00(+2.21%)
Jan 22, 2008 128000 137800 127000 135500 1,300 +4300.00(+3.28%)
Jan 21, 2008 132400 134400 131200 131200 0 +0.00(+0.00%)
Jan 18, 2008 132400 134400 131200 131200 590 +0.00(+0.00%)
Jan 17, 2008 127200 131800 127200 131200 590 +4800.00(+3.80%)
Jan 16, 2008 128300 128700 126100 126400 900 -2700.00(-2.09%)
Jan 15, 2008 130400 130410 128700 129100 670 -1310.00(-1.00%)
Jan 14, 2008 133100 133100 130410 130410 380 -1690.00(-1.28%)
Jan 11, 2008 133200 134000 130485 132100 580 -2100.00(-1.56%)
Jan 10, 2008 130300 135000 129500 134200 890 +3800.00(+2.91%)
Jan 09, 2008 133400 133400 128700 130400 720 -3285.00(-2.46%)
Jan 08, 2008 133200 134800 133050 133685 530 -15.00(-0.01%)
Jan 07, 2008 135500 135500 132600 133700 680 -1800.00(-1.33%)
Jan 04, 2008 138500 138500 134800 135500 710 -4100.00(-2.94%)
Jan 03, 2008 138800 140900 138800 139600 290 +300.00(+0.22%)
Jan 02, 2008 141800 141800 136800 139300 620 -2300.00(-1.62%)
Jan 01, 2008 143500 144300 141600 141600 0 +0.00(+0.00%)
Dec 31, 2007 143500 144300 141600 141600 620 +500.00(+0.35%)
Dec 28, 2007 138400 141400 138400 141100 460 +3300.00(+2.39%)
Dec 27, 2007 139300 139300 137750 137800 250 -700.00(-0.51%)
Dec 26, 2007 138300 140000 137500 138500 940 +520.00(+0.38%)
Dec 24, 2007 134500 137980 134500 137980 360 +3980.00(+2.97%)
Dec 21, 2007 133900 134600 133100 134000 610 +0.00(+0.00%)
Dec 20, 2007 135500 135500 132400 134000 700 -500.00(-0.37%)
Dec 19, 2007 134900 135200 133500 134500 410 -900.00(-0.66%)
Dec 18, 2007 136400 137400 131600 135400 1,300 -1000.00(-0.73%)
Dec 17, 2007 140000 140000 134050 136400 700 -6600.00(-4.62%)
Dec 14, 2007 141700 144000 137500 143000 710 +600.00(+0.42%)
Dec 13, 2007 144300 144300 139000 142400 730 -1600.00(-1.11%)
Dec 12, 2007 150300 150300 140800 144000 650 -4900.00(-3.29%)
Dec 11, 2007 150000 151650 148800 148900 590 -300.00(-0.20%)
Dec 10, 2007 149000 149700 148990 149200 520 +980.00(+0.66%)
Dec 07, 2007 149750 150900 148220 148220 780 -80.00(-0.05%)
Dec 06, 2007 147500 149400 147500 148300 690 +800.00(+0.54%)
Dec 05, 2007 145500 147800 145500 147500 770 +2800.00(+1.94%)
Dec 04, 2007 143900 144700 141900 144700 840 +1500.00(+1.05%)
Dec 03, 2007 140900 144300 140700 143200 1,120 +3100.00(+2.21%)
Nov 30, 2007 139900 140700 138900 140100 630 +900.00(+0.65%)
Nov 29, 2007 137750 139300 137750 139200 330 +1500.00(+1.09%)
Nov 28, 2007 137800 138900 137525 137700 1,290 +220.00(+0.16%)
Nov 27, 2007 136900 137500 136600 137480 420 +880.00(+0.64%)
Nov 26, 2007 134200 136600 134000 136600 410 +2500.00(+1.86%)
Nov 23, 2007 134000 134500 134000 134100 100 +100.00(+0.07%)
Nov 21, 2007 136300 136300 134000 134000 510 -2500.00(-1.83%)
Nov 20, 2007 136700 136800 136400 136500 280 +0.00(+0.00%)
Nov 19, 2007 136480 136500 135900 136500 530 +25.00(+0.02%)
Nov 16, 2007 136000 136475 135510 136475 480 -1025.00(-0.75%)
Nov 15, 2007 137500 137500 137500 137500 0 +0.00(+0.00%)
Nov 14, 2007 135800 137510 135400 137500 940 +1800.00(+1.33%)
Nov 13, 2007 135000 135800 134500 135700 1,500 +1990.00(+1.49%)
Nov 12, 2007 132200 134100 131310 133710 1,160 +1500.00(+1.13%)
Nov 09, 2007 134700 134700 132000 132210 1,490 -2365.00(-1.76%)
Nov 08, 2007 135000 135600 133500 134575 820 -365.00(-0.27%)
Nov 07, 2007 134600 135150 134010 134940 650 +1140.00(+0.85%)
Nov 06, 2007 133000 134500 133000 133800 380 +800.00(+0.60%)
Nov 05, 2007 134000 134000 132727 133000 2,650 +500.00(+0.38%)
Nov 02, 2007 132000 132600 131800 132500 1,210 +1250.00(+0.95%)
Nov 01, 2007 131800 133050 131000 131250 1,020 -1250.00(-0.94%)
Oct 31, 2007 128900 132500 128900 132500 930 +3700.00(+2.87%)
Oct 30, 2007 128200 128800 128200 128800 360 +590.00(+0.46%)
Oct 29, 2007 127800 128215 127800 128210 390 +710.00(+0.56%)
Oct 26, 2007 127000 128110 127000 127500 330 +0.00(+0.00%)
Oct 25, 2007 127200 127500 126800 127500 420 -300.00(-0.23%)
Oct 24, 2007 128000 128000 127200 127800 180 -190.00(-0.15%)
Oct 23, 2007 127000 128000 126700 127990 310 +890.00(+0.70%)
Oct 19, 2007 129000 129000 126800 127100 440 -1900.00(-1.47%)
Oct 18, 2007 129500 129500 128310 129000 330 -995.00(-0.77%)
Oct 17, 2007 127800 129995 127700 129995 1,000 +2795.00(+2.20%)
Oct 16, 2007 126450 127300 126200 127200 200 +1000.00(+0.79%)
Oct 15, 2007 127150 127500 125500 126200 570 -900.00(-0.71%)
Oct 12, 2007 126500 128300 126000 127100 960 +1600.00(+1.27%)
Oct 11, 2007 125000 126100 125000 125500 350 +800.00(+0.64%)
Oct 10, 2007 122550 124700 122465 124700 280 +2085.00(+1.70%)
Oct 09, 2007 123400 123500 122100 122615 310 -775.00(-0.63%)
Oct 08, 2007 121000 123400 120800 123390 370 +2290.00(+1.89%)
Oct 05, 2007 119500 121100 119400 121100 300 +2100.00(+1.76%)
Oct 04, 2007 119900 120000 119000 119000 430 -290.00(-0.24%)
Oct 03, 2007 119700 119900 119000 119290 160 -509.00(-0.42%)
Oct 02, 2007 118950 119799 118815 119799 220 +1009.00(+0.85%)
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.