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 (%)
Mar 31, 2009 87200 88980 86300 86700 915 +1100.00(+1.29%)
Mar 30, 2009 87000 87516 84500 85600 647 -6300.00(-6.86%)
Mar 26, 2009 88000 91900 88000 91900 1,468 +5050.00(+5.81%)
Mar 25, 2009 89200 90100 86530 86850 972 -1650.00(-1.86%)
Mar 24, 2009 89500 90400 87790 88500 1,452 -1500.00(-1.67%)
Mar 23, 2009 89290 90000 88301 90000 1,574 +5426.00(+6.42%)
Mar 20, 2009 84950 85300 84250 84574 995 -426.00(-0.50%)
Mar 19, 2009 84800 85000 83600 85000 1,443 +1650.00(+1.98%)
Mar 18, 2009 83500 84850 81700 83350 1,456 +1150.00(+1.40%)
Mar 17, 2009 80300 82201 79800 82200 866 +510.00(+0.62%)
Mar 16, 2009 84000 84888 80539 81690 999 -1860.00(-2.23%)
Mar 13, 2009 85700 85700 81202 83550 0 -2150.00(-2.51%)
Mar 12, 2009 84400 85730 80110 85700 1,640 +2000.00(+2.39%)
Mar 11, 2009 85000 86500 82100 83700 1,894 -1144.00(-1.35%)
Mar 10, 2009 73210 84844 73210 84844 3,099 +11649.00(+15.92%)
Mar 09, 2009 70100 73750 70100 73195 1,578 +0.00(+0.00%)
Mar 06, 2009 71201 73450 71201 73195 0 +1545.00(+2.16%)
Mar 05, 2009 72050 73370 70050 71650 2,218 -3375.00(-4.50%)
Mar 04, 2009 74700 76350 72560 75025 2,166 -725.00(-0.96%)
Mar 02, 2009 74300 75850 70100 75750 2,410 -2850.00(-3.63%)
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%)
Dec 01, 2008 96000 100999 94950 98000 1,781 -6000.00(-5.77%)
Nov 28, 2008 101000 105050 98250 104000 932 +3300.00(+3.28%)
Nov 26, 2008 91200 101450 91200 100700 1,934 +4300.00(+4.46%)
Nov 25, 2008 90000 96750 89900 96400 2,168 +8900.00(+10.17%)
Nov 24, 2008 95800 97350 87500 87500 3,670 -2500.00(-2.78%)
Nov 21, 2008 81900 90000 78700 90000 3,832 +12500.00(+16.13%)
Nov 20, 2008 80000 84000 74100 77500 6,768 -6500.00(-7.74%)
Nov 19, 2008 91600 93450 83500 84000 3,149 -11550.00(-12.09%)
Nov 18, 2008 95800 97300 91500 95550 2,270 -65.00(-0.07%)
Nov 17, 2008 99500 99700 95501 95615 1,489 -5385.00(-5.33%)
Nov 14, 2008 101000 103333 99700 101000 0 -1800.00(-1.75%)
Nov 13, 2008 103100 103600 96050 102800 3,198 -533.00(-0.52%)
Nov 12, 2008 105200 105800 103150 103333 1,426 -3387.00(-3.17%)
Nov 11, 2008 109100 109100 105150 106720 1,153 -3279.00(-2.98%)
Nov 10, 2008 111000 112500 109300 109999 1,512 -3001.00(-2.66%)
Nov 07, 2008 112000 113800 110800 113000 1,292 +800.00(+0.71%)
Nov 06, 2008 116800 117000 112200 112200 1,104 -4900.00(-4.18%)
Nov 05, 2008 116900 118820 115700 117100 991 -1300.00(-1.10%)
Nov 04, 2008 117100 119200 115500 118400 1,227 +900.00(+0.77%)
Nov 03, 2008 115490 117988 115000 117500 949 +2010.00(+1.74%)
Oct 31, 2008 112800 115750 110500 115490 0 +3790.00(+3.39%)
Oct 30, 2008 113500 114400 109001 111700 1,258 +1300.00(+1.18%)
Oct 29, 2008 107800 111690 107000 110400 1,190 +2500.00(+2.32%)
Oct 28, 2008 108500 109400 102010 107900 2,021 +2774.00(+2.64%)
Oct 27, 2008 110500 111100 105126 105126 1,962 -6774.00(-6.05%)
Oct 24, 2008 110000 113200 110000 111900 1,643 -3200.00(-2.78%)
Oct 23, 2008 116500 118200 112200 115100 1,509 -2850.00(-2.42%)
Oct 22, 2008 118800 119310 111000 117950 1,038 -3600.00(-2.96%)
Oct 21, 2008 123500 125450 121250 121550 1,306 -1950.00(-1.58%)
Oct 20, 2008 120200 124000 120200 123500 1,308 +3700.00(+3.09%)
Oct 17, 2008 111900 120800 110500 119800 0 +6650.00(+5.88%)
Oct 16, 2008 118000 118000 108900 113150 1,752 -250.00(-0.22%)
Oct 15, 2008 118000 118200 113400 113400 1,284 -5450.00(-4.59%)
Oct 14, 2008 122000 122000 117000 118850 2,362 +850.00(+0.72%)
Oct 13, 2008 122100 122200 118000 118000 2,552 +4900.00(+4.33%)
Oct 10, 2008 110000 115500 105300 113100 4,220 -900.00(-0.79%)
Oct 09, 2008 121100 122800 110000 114000 2,905 -4300.00(-3.63%)
Oct 08, 2008 123000 125000 117700 118300 2,047 -5700.00(-4.60%)
Oct 07, 2008 130000 132200 124000 124000 1,219 -6800.00(-5.20%)
Oct 06, 2008 133000 133650 129000 130800 2,206 -7700.00(-5.56%)
Oct 03, 2008 138800 140900 137500 138500 0 +600.00(+0.44%)
Oct 02, 2008 137000 138600 136400 137900 2,031 +900.00(+0.66%)
Oct 01, 2008 132500 137000 131000 137000 1,963 +6400.00(+4.90%)
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%)
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.