Skip to main content

Berkshire Hathaway (NY: BRK-A )

634,440.00 +4830.00 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 76655 78600 75000 78600 0 +250.00(+0.32%)
Feb 26, 2009 81000 81600 78350 78350 1,187 -1645.00(-2.06%)
Feb 25, 2009 80700 80885 76555 79995 2,051 +95.00(+0.12%)
Feb 24, 2009 75000 80100 74300 79900 3,011 +4300.00(+5.69%)
Feb 23, 2009 78100 78600 73500 75600 3,170 -1400.00(-1.82%)
Feb 20, 2009 77700 78555 73677 77000 5,509 -1600.00(-2.04%)
Feb 19, 2009 80750 81000 77810 78600 1,557 -1400.00(-1.75%)
Feb 18, 2009 83800 83930 79100 80000 1,956 -4000.00(-4.76%)
Feb 17, 2009 86900 86900 83999 84000 984 -4140.00(-4.70%)
Feb 13, 2009 89200 89455 87525 88140 528 -1042.00(-1.17%)
Feb 12, 2009 89260 89550 87600 89182 539 -1218.00(-1.35%)
Feb 11, 2009 87200 90400 87200 90400 914 +2300.00(+2.61%)
Feb 10, 2009 90200 91200 86700 88100 1,011 -1900.00(-2.11%)
Feb 09, 2009 89700 90595 89500 90000 554 +650.00(+0.73%)
Feb 06, 2009 87401 90240 87401 89350 629 +2330.00(+2.68%)
Feb 05, 2009 89250 90480 87010 87020 972 -3270.00(-3.62%)
Feb 04, 2009 89899 91300 89499 90290 491 -210.00(-0.23%)
Feb 03, 2009 89800 90500 88700 90500 569 +1100.00(+1.23%)
Feb 02, 2009 86901 89480 86900 89400 715 -102.00(-0.11%)
Jan 30, 2009 88300 90425 86760 89502 0 +2102.00(+2.41%)
Jan 29, 2009 89000 89750 87400 87400 583 -2900.00(-3.21%)
Jan 28, 2009 87500 90575 87400 90300 1,073 +4188.10(+4.86%)
Jan 27, 2009 85499 88000 85399 86112 627 +1110.90(+1.31%)
Jan 26, 2009 85300 87800 85000 85001 747 -1249.00(-1.45%)
Jan 23, 2009 87000 87500 85888 86250 873 -2550.00(-2.87%)
Jan 22, 2009 86100 89200 85650 88800 878 +450.00(+0.51%)
Jan 21, 2009 89600 89800 85500 88350 1,482 +2100.00(+2.43%)
Jan 20, 2009 90399 90675 85150 86250 1,633 -4410.00(-4.86%)
Jan 16, 2009 93600 94200 90150 90660 634 -2240.00(-2.41%)
Jan 15, 2009 93000 93250 90000 92900 1,225 -250.00(-0.27%)
Jan 14, 2009 94410 94600 93050 93150 647 -2150.00(-2.26%)
Jan 13, 2009 93500 96890 93500 95300 725 +976.00(+1.03%)
Jan 12, 2009 95100 95812 93700 94324 519 -426.00(-0.45%)
Jan 09, 2009 98300 98300 93400 94750 1,003 -3950.00(-4.00%)
Jan 08, 2009 94700 98700 93000 98700 1,377 +2210.00(+2.29%)
Jan 07, 2009 99800 99800 93200 96490 1,482 -3600.00(-3.60%)
Jan 06, 2009 101100 102499 99350 100090 851 -2510.00(-2.45%)
Jan 05, 2009 100200 102600 98550 102600 878 +2610.00(+2.61%)
Jan 02, 2009 95200 99990 95200 99990 0 +3390.00(+3.51%)
Jan 01, 2009 90700 97542 90000 96600 0 +0.00(+0.00%)
Dec 31, 2008 90700 97542 90000 96600 2,132 +4600.00(+5.00%)
Dec 30, 2008 92800 93990 90200 92000 1,385 -590.00(-0.64%)
Dec 29, 2008 94000 94400 91350 92590 771 -810.00(-0.87%)
Dec 26, 2008 93200 94200 93000 93400 277 -600.00(-0.64%)
Dec 24, 2008 94700 95000 93300 94000 299 -2900.00(-2.99%)
Dec 23, 2008 94500 96900 93000 96900 816 +2400.00(+2.54%)
Dec 22, 2008 96700 97310 92900 94500 783 -2040.00(-2.11%)
Dec 19, 2008 98000 99400 95558 96540 999 -1260.00(-1.29%)
Dec 18, 2008 99100 100410 95900 97800 670 -1200.00(-1.21%)
Dec 17, 2008 98200 100700 98001 99000 894 -2300.00(-2.27%)
Dec 16, 2008 95005 101300 95005 101300 1,104 +6349.00(+6.69%)
Dec 15, 2008 97600 99000 94330 94951 782 -3439.00(-3.50%)
Dec 12, 2008 96800 100500 95000 98390 0 -1110.00(-1.12%)
Dec 11, 2008 100200 102900 98401 99500 834 -5090.00(-4.87%)
Dec 10, 2008 105600 107000 102625 104590 819 -2910.00(-2.71%)
Dec 09, 2008 106700 107500 103001 107500 1,704 +500.00(+0.47%)
Dec 08, 2008 105000 107250 102610 107000 1,861 +4300.00(+4.19%)
Dec 05, 2008 96200 103400 93580 102700 1,683 +4300.00(+4.37%)
Dec 04, 2008 101000 102600 96200 98400 1,081 -3600.00(-3.53%)
Dec 03, 2008 100700 102180 97900 102000 1,025 +501.00(+0.49%)
Dec 02, 2008 97600 101499 96250 101499 1,850 +3499.00(+3.57%)
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.