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

Berkshire Hathaway (NY: BRK-A )

598,160.00 -6340.00 (-1.05%)
Official Closing Price Updated: 4:02 PM EDT, Apr 16, 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, 2010 124500 125528 123906 124500 451 +883.00(+0.71%)
Sep 29, 2010 123800 124950 123340 123617 292 -878.00(-0.71%)
Sep 28, 2010 124500 125001 123365 124495 356 +275.00(+0.22%)
Sep 27, 2010 125274 125758 124177 124220 500 -630.00(-0.50%)
Sep 24, 2010 123240 128730 122994 124850 1,648 +3065.00(+2.52%)
Sep 23, 2010 122844 124084 121561 121785 351 -2035.00(-1.64%)
Sep 22, 2010 124798 125200 123510 123820 309 -1045.00(-0.84%)
Sep 21, 2010 125247 125667 124375 124865 746 -295.00(-0.24%)
Sep 20, 2010 124300 125493 124300 125160 740 +160.00(+0.13%)
Sep 17, 2010 125000 126199 124415 125000 1,144 -300.00(-0.24%)
Sep 15, 2010 124407 125300 123764 125300 503 +790.00(+0.63%)
Sep 14, 2010 124895 125319 124402 124510 1,078 -490.00(-0.39%)
Sep 13, 2010 124000 125025 124000 125000 1,481 +1023.00(+0.83%)
Sep 10, 2010 123500 124025 123136 123977 710 +477.00(+0.39%)
Sep 09, 2010 122859 123655 122547 123500 950 +1089.00(+0.89%)
Sep 08, 2010 121560 122561 121560 122411 734 +1261.00(+1.04%)
Sep 07, 2010 121600 122263 121150 121150 393 -1150.00(-0.94%)
Sep 03, 2010 121940 122465 120740 122300 994 +1300.00(+1.07%)
Sep 02, 2010 120936 122002 120434 121000 634 -300.00(-0.25%)
Sep 01, 2010 118900 121480 118446 121300 2,057 +3053.00(+2.58%)
Aug 31, 2010 118156 118675 116276 118247 3 +1318.00(+1.13%)
Aug 30, 2010 117550 118462 116929 116929 346 -1171.00(-0.99%)
Aug 27, 2010 118100 118100 115058 118100 975 +3667.00(+3.20%)
Aug 26, 2010 115200 115689 114000 114433 434 -673.00(-0.58%)
Aug 25, 2010 114656 115506 113622 115106 724 +111.00(+0.10%)
Aug 24, 2010 114462 116171 113968 114995 612 -895.00(-0.77%)
Aug 23, 2010 116600 117000 115882 115890 183 -810.00(-0.69%)
Aug 20, 2010 115800 117199 115400 116700 449 +395.00(+0.34%)
Aug 19, 2010 117900 117940 116099 116305 475 -2150.00(-1.82%)
Aug 18, 2010 116100 119235 116100 118455 662 +2065.00(+1.77%)
Aug 17, 2010 115800 117295 115627 116390 305 +1130.00(+0.98%)
Aug 16, 2010 114727 115868 114235 115260 234 +80.00(+0.07%)
Aug 13, 2010 115180 116295 115167 115180 283 -351.00(-0.30%)
Aug 12, 2010 115700 116200 115000 115531 446 -949.00(-0.81%)
Aug 11, 2010 118400 118400 116200 116480 517 -3260.00(-2.72%)
Aug 10, 2010 120186 120488 118697 119740 383 -1299.00(-1.07%)
Aug 09, 2010 121273 121273 119800 121039 571 +439.00(+0.36%)
Aug 06, 2010 120600 121100 118272 120600 508 -785.00(-0.65%)
Aug 05, 2010 120000 121385 119810 121385 906 +185.00(+0.15%)
Aug 04, 2010 119810 121227 119734 121200 693 +1496.00(+1.25%)
Aug 03, 2010 119600 120100 119341 119704 924 -196.00(-0.16%)
Aug 02, 2010 118400 119900 117898 119900 1,367 +2900.00(+2.48%)
Jul 30, 2010 117000 117625 116050 117000 946 +134.00(+0.11%)
Jul 29, 2010 117500 118200 115867 116866 867 +251.00(+0.22%)
Jul 28, 2010 117782 118019 116400 116615 328 -1085.00(-0.92%)
Jul 27, 2010 118345 118345 117500 117700 838 -300.00(-0.25%)
Jul 26, 2010 118500 119110 117410 118000 1,472 -14.00(-0.01%)
Jul 23, 2010 117400 118336 116705 118014 998 +414.00(+0.35%)
Jul 22, 2010 116500 117641 115965 117600 924 +2725.00(+2.37%)
Jul 21, 2010 117680 117825 114448 114875 517 -2475.00(-2.11%)
Jul 20, 2010 114700 117665 114451 117350 482 +1209.00(+1.04%)
Jul 19, 2010 115815 116585 114660 116141 480 +326.00(+0.28%)
Jul 16, 2010 115815 119100 115494 115815 623 -3855.00(-3.22%)
Jul 15, 2010 119144 119910 117700 119670 836 +650.00(+0.55%)
Jul 14, 2010 119800 119800 118698 119020 874 -824.00(-0.69%)
Jul 13, 2010 119675 120266 118653 119844 1,888 +639.00(+0.54%)
Jul 12, 2010 119025 119659 118000 119205 512 -495.00(-0.41%)
Jul 09, 2010 119700 119750 118350 119700 672 +800.00(+0.67%)
Jul 08, 2010 119474 119890 118100 118900 1,196 -989.00(-0.82%)
Jul 07, 2010 116350 119899 115895 119889 1 +3384.00(+2.90%)
Jul 06, 2010 116700 118306 115165 116505 892 +1005.00(+0.87%)
Jul 02, 2010 115500 118703 115037 115500 786 -2595.00(-2.20%)
Jul 01, 2010 119394 119499 116975 118095 1,428 -1905.00(-1.59%)
Jun 30, 2010 119530 121102 119085 120000 1,224 -199.00(-0.17%)
Jun 29, 2010 120300 121950 119405 120199 1,602 -2101.00(-1.72%)
Jun 25, 2010 122300 122300 118986 122300 3,312 +4100.00(+3.47%)
Jun 24, 2010 118000 119617 117394 118200 648 -105.00(-0.09%)
Jun 23, 2010 119000 119765 116800 118305 617 -470.00(-0.40%)
Jun 22, 2010 119401 120449 118683 118775 1,352 -600.00(-0.50%)
Jun 21, 2010 119800 120632 118829 119375 1,042 -625.00(-0.52%)
Jun 18, 2010 120000 120000 118827 120000 1,824 +1030.00(+0.87%)
Jun 17, 2010 116322 118970 116322 118970 1,118 +2515.00(+2.16%)
Jun 16, 2010 115000 116455 114787 116455 748 +905.00(+0.78%)
Jun 15, 2010 112486 115906 112190 115550 1,276 +3350.00(+2.99%)
Jun 14, 2010 112000 113611 111935 112200 1,146 +900.00(+0.81%)
Jun 11, 2010 110350 112025 110000 111300 1,134 +250.00(+0.23%)
Jun 10, 2010 108781 111236 108781 111050 701 +3284.00(+3.05%)
Jun 09, 2010 108991 110343 107029 107766 660 -1434.00(-1.31%)
Jun 08, 2010 105600 109250 104502 109200 634 +4080.00(+3.88%)
Jun 07, 2010 105250 106442 104800 105120 400 +170.00(+0.16%)
Jun 04, 2010 104950 106900 104750 104950 608 -3530.00(-3.25%)
Jun 03, 2010 108600 108955 106957 108480 735 -20.00(-0.02%)
Jun 02, 2010 105800 108500 105330 108500 543 +3369.00(+3.20%)
Jun 01, 2010 105389 107874 105000 105131 716 -779.00(-0.74%)
May 28, 2010 105910 109129 105910 105910 793 -3715.00(-3.39%)
May 27, 2010 106950 110068 106866 109625 1,030 +4550.00(+4.33%)
May 26, 2010 107100 107100 105075 105075 1,216 -550.00(-0.52%)
May 25, 2010 105148 106266 102751 105625 1 -477.00(-0.45%)
May 24, 2010 108150 108768 106099 106102 883 -2898.00(-2.66%)
May 21, 2010 106885 109850 106040 109000 1,348 +350.00(+0.32%)
May 20, 2010 109679 110752 108650 108650 1,067 -5050.00(-4.44%)
May 19, 2010 112503 114437 111400 113700 967 +400.00(+0.35%)
May 18, 2010 114750 116000 112900 113300 447 -925.00(-0.81%)
May 17, 2010 114000 114700 112520 114225 606 +75.00(+0.07%)
May 14, 2010 114150 115597 113064 114150 764 -1750.00(-1.51%)
May 13, 2010 116500 117131 115850 115900 518 -1100.00(-0.94%)
May 12, 2010 116230 117743 115810 117000 485 +900.00(+0.78%)
May 11, 2010 116850 118116 115565 116100 642 -710.00(-0.61%)
May 10, 2010 115819 117445 115710 116810 921 +5310.00(+4.76%)
May 07, 2010 111550 113661 109187 111500 1,155 -500.00(-0.45%)
May 06, 2010 112159 115726 108565 112000 2 -2950.00(-2.57%)
May 05, 2010 114710 115365 114000 114950 905 +150.00(+0.13%)
May 04, 2010 117100 117100 114499 114800 606 -2630.00(-2.24%)
May 03, 2010 116190 117950 116190 117430 591 +2105.00(+1.83%)
Apr 30, 2010 117400 117640 115325 115325 674 -1476.00(-1.26%)
Apr 29, 2010 116900 117128 116395 116801 845 +1176.00(+1.02%)
Apr 28, 2010 115200 116499 115200 115625 673 +675.00(+0.59%)
Apr 27, 2010 117460 117920 114820 114950 1,142 -3810.00(-3.21%)
Apr 26, 2010 118995 119499 118475 118760 866 -240.00(-0.20%)
Apr 23, 2010 117775 119000 116966 119000 919 +600.00(+0.51%)
Apr 22, 2010 116866 118400 116050 118400 1,214 +120.00(+0.10%)
Apr 21, 2010 119900 120025 117229 118280 1,012 -1320.00(-1.10%)
Apr 20, 2010 119725 120177 119001 119600 757 +465.00(+0.39%)
Apr 19, 2010 116410 119357 116410 119135 588 +735.00(+0.62%)
Apr 16, 2010 119806 120331 113506 118400 1,124 -1350.00(-1.13%)
Apr 15, 2010 121090 121145 119747 119750 802 -1505.00(-1.24%)
Apr 14, 2010 120851 121574 120600 121255 649 +400.00(+0.33%)
Apr 13, 2010 120950 121000 119580 120855 670 +390.00(+0.32%)
Apr 12, 2010 121038 121610 120236 120465 373 -585.00(-0.48%)
Apr 09, 2010 119455 121050 119366 121050 647 +1650.00(+1.38%)
Apr 08, 2010 119300 119560 118693 119400 584 -400.00(-0.33%)
Apr 07, 2010 121065 121115 119332 119800 629 -1405.00(-1.16%)
Apr 06, 2010 121301 121485 120766 121205 1,011 -495.00(-0.41%)
Apr 05, 2010 122595 122908 121475 121700 1,073 -720.00(-0.59%)
Apr 01, 2010 122210 122420 122420 122420 51,700 +620.00(+0.51%)
Mar 31, 2010 121800 122350 121186 121800 766 -659.00(-0.54%)
Mar 30, 2010 122300 122720 122122 122459 643 -141.00(-0.12%)
Mar 29, 2010 122400 122892 122375 122600 1,071 +612.00(+0.50%)
Mar 26, 2010 122600 123180 121481 121988 895 -662.00(-0.54%)
Mar 25, 2010 122415 123385 122030 122650 1,527 +560.00(+0.46%)
Mar 24, 2010 123057 123057 121500 122090 735 -1340.00(-1.09%)
Mar 23, 2010 123485 123500 122575 123430 1,047 -70.00(-0.06%)
Mar 22, 2010 122000 123515 121650 123500 885 +875.00(+0.71%)
Mar 19, 2010 124095 124428 122625 122625 2,162 -731.00(-0.59%)
Mar 18, 2010 123465 123623 122976 123356 1,308 -401.00(-0.32%)
Mar 17, 2010 123800 123894 123048 123757 1,074 +182.00(+0.15%)
Mar 16, 2010 123500 123727 122660 123575 1,597 +575.00(+0.47%)
Mar 15, 2010 122900 123350 122900 123000 1,126 -200.00(-0.16%)
Mar 12, 2010 124065 140711 122546 123200 2,104 -253.00(-0.20%)
Mar 11, 2010 122700 123550 122055 123453 1,545 +203.00(+0.16%)
Mar 10, 2010 123705 124177 122500 123250 1,165 -340.00(-0.28%)
Mar 09, 2010 123800 124020 123090 123590 1,790 -210.00(-0.17%)
Mar 08, 2010 125224 125252 123800 123800 2,323 -1200.00(-0.96%)
Mar 05, 2010 124550 125050 124296 125000 2,207 +763.00(+0.61%)
Mar 04, 2010 124469 124949 123640 124237 1,521 -213.00(-0.17%)
Mar 03, 2010 121740 124700 121120 124450 1,843 +3450.00(+2.85%)
Mar 02, 2010 123253 124094 121000 121000 4,696 -1801.00(-1.47%)
Mar 01, 2010 119850 122893 118700 122801 2,714 +3001.00(+2.51%)
Feb 26, 2010 119600 120133 118642 119800 3,249 +1023.00(+0.86%)
Feb 25, 2010 118100 119012 117997 118777 2,595 -723.00(-0.61%)
Feb 24, 2010 119350 119978 118217 119500 3,621 +1100.00(+0.93%)
Feb 23, 2010 118800 120021 118400 118400 3,588 +559.00(+0.47%)
Feb 22, 2010 118500 120038 117514 117841 3,938 +91.00(+0.08%)
Feb 19, 2010 114955 118950 114840 117750 4,935 +3750.00(+3.29%)
Feb 18, 2010 114100 115050 113800 114000 3,258 -375.00(-0.33%)
Feb 17, 2010 114300 114618 113140 114375 1,952 +255.00(+0.22%)
Feb 16, 2010 113800 114228 113450 114120 3,989 +120.00(+0.11%)
Feb 12, 2010 115555 114000 114000 114000 2,740,200 -950.00(-0.83%)
Feb 11, 2010 111711 115180 111300 114950 5,933 +3381.00(+3.03%)
Feb 10, 2010 111200 111799 111200 111569 4,556 +69.00(+0.06%)
Feb 09, 2010 111925 111937 110858 111500 10,364 -132.00(-0.12%)
Feb 08, 2010 110640 111710 109400 111632 6,075 +1632.00(+1.48%)
Feb 05, 2010 108260 110505 107416 110000 4,811 +177.00(+0.16%)
Feb 04, 2010 110300 110444 108026 109823 4,932 -2631.00(-2.34%)
Feb 03, 2010 112885 112991 111250 112454 4,471 -1044.00(-0.92%)
Feb 02, 2010 112700 114177 112335 113498 5,044 +360.00(+0.32%)
Feb 01, 2010 116640 116910 111909 113138 6,532 -1462.00(-1.28%)
Jan 29, 2010 111405 116650 111405 114600 6,769 +4130.00(+3.74%)
Jan 28, 2010 107500 111000 107500 110470 5,827 +3470.00(+3.24%)
Jan 27, 2010 109100 109670 104935 107000 7,033 +5249.00(+5.16%)
Jan 26, 2010 104800 104800 101751 101751 2,019 -1449.00(-1.40%)
Jan 25, 2010 107400 107500 102290 103200 3,439 -1800.00(-1.71%)
Jan 22, 2010 109720 109720 104300 105000 3,444 -3850.00(-3.54%)
Jan 21, 2010 106200 109995 71.50 108850 4,442 +7154.00(+7.03%)
Jan 20, 2010 100100 105001 100000 101696 6,463 +1666.00(+1.67%)
Jan 19, 2010 98700 100145 97580 100030 3,418 +2530.00(+2.59%)
Jan 15, 2010 99000 97500 97500 97500 265,800 -1500.00(-1.52%)
Jan 14, 2010 99160 99480 98920 99000 1,428 -150.00(-0.15%)
Jan 13, 2010 99400 99949 99150 99150 1,017 -200.00(-0.20%)
Jan 12, 2010 99505 99949 99350 99350 2,231 -649.00(-0.65%)
Jan 11, 2010 100100 100750 99320 99999 1,946 -301.00(-0.30%)
Jan 08, 2010 99900 100300 99700 100300 504 +300.00(+0.30%)
Jan 07, 2010 99594 100000 99594 100000 568 +150.00(+0.15%)
Jan 06, 2010 100000 100000 99500 99850 579 +140.00(+0.14%)
Jan 05, 2010 99790 100001 99550 99710 1,189 +110.00(+0.11%)
Jan 04, 2010 99350 99910 99201 99600 1,335 +400.00(+0.40%)
Dec 31, 2009 99190 99200 99200 99200 82,400 +500.00(+0.51%)
Dec 30, 2009 98500 98800 98400 98700 525 +150.00(+0.15%)
Dec 29, 2009 98400 98870 98400 98550 757 +20.00(+0.02%)
Dec 28, 2009 98200 98994 98141 98530 1,026 -365.00(-0.37%)
Dec 24, 2009 98700 99400 98100 98895 499 +170.00(+0.17%)
Dec 23, 2009 98500 99082 98410 98725 596 -175.00(-0.18%)
Dec 22, 2009 99150 99400 98715 98900 1,032 +99.90(+0.10%)
Dec 21, 2009 99200 99500 98800 98800 1,294 -2098.90(-2.08%)
Dec 18, 2009 98700 100899 98076 100899 2,689 +1910.00(+1.93%)
Dec 17, 2009 99198 99319 98410 98989 1,106 -707.90(-0.71%)
Dec 16, 2009 99600 99864 99220 99697 971 +196.90(+0.20%)
Dec 15, 2009 99300 99500 98818 99500 822 +100.00(+0.10%)
Dec 14, 2009 99251 99600 98881 99400 819 +400.00(+0.40%)
Dec 11, 2009 99425 99425 98201 99000 1,015 +601.00(+0.61%)
Dec 10, 2009 98802 99291 97950 98399 1,251 -101.00(-0.10%)
Dec 09, 2009 99603 99680 98430 98500 910 -1248.00(-1.25%)
Dec 08, 2009 99490 99748 99025 99748 1,326 +247.90(+0.25%)
Dec 07, 2009 99250 100200 99243 99500 917 -188.90(-0.19%)
Dec 04, 2009 99300 99830 99100 99689 880 +209.00(+0.21%)
Dec 03, 2009 100200 100400 98650 99480 1,775 -580.00(-0.58%)
Dec 02, 2009 100840 100930 99997 100060 1,694 -390.00(-0.39%)
Dec 01, 2009 101300 101300 100430 100450 539 -150.00(-0.15%)
Nov 30, 2009 100750 101000 100000 100600 871 -401.00(-0.40%)
Nov 27, 2009 101050 101906 100764 101001 665 -1007.00(-0.99%)
Nov 25, 2009 102700 102855 101890 102008 514 -692.00(-0.67%)
Nov 24, 2009 103700 103700 101940 102700 1,096 -680.00(-0.66%)
Nov 23, 2009 103950 104388 102922 103380 760 +130.00(+0.13%)
Nov 20, 2009 103210 103750 103095 103250 692 -645.00(-0.62%)
Nov 19, 2009 103600 103895 102870 103895 834 +20.00(+0.02%)
Nov 18, 2009 103200 104101 103199 103875 967 +775.00(+0.75%)
Nov 17, 2009 103000 103274 102790 103100 681 +100.00(+0.10%)
Nov 16, 2009 103000 103230 102420 103000 783 +945.00(+0.93%)
Nov 13, 2009 102285 102900 101901 102055 646 +55.00(+0.05%)
Nov 12, 2009 101800 102300 101650 102000 515 +240.00(+0.24%)
Nov 11, 2009 102000 102725 101760 101760 912 +60.00(+0.06%)
Nov 10, 2009 103000 103400 101659 101700 889 -900.00(-0.88%)
Nov 09, 2009 104000 105980 102600 102600 2,418 +200.00(+0.20%)
Nov 06, 2009 101178 103621 101178 102400 2,069 +500.00(+0.49%)
Nov 05, 2009 102500 102600 99988 101900 2,488 +370.00(+0.36%)
Nov 04, 2009 101100 103500 101030 101530 2,380 +1080.00(+1.08%)
Nov 03, 2009 99900 100542 99480 100450 1,778 +1700.00(+1.72%)
Nov 02, 2009 99750 99810 98400 98750 1,047 -250.00(-0.25%)
Oct 30, 2009 100200 100990 98590 99000 1,135 -1180.00(-1.18%)
Oct 29, 2009 100300 100318 99900 100180 743 +390.00(+0.39%)
Oct 28, 2009 99850 100100 99500 99790 390 -210.00(-0.21%)
Oct 27, 2009 100070 100360 99800 100000 617 -178.00(-0.18%)
Oct 26, 2009 100000 101100 99950 100178 968 -422.00(-0.42%)
Oct 23, 2009 100300 100600 99885 100600 1,178 -600.00(-0.59%)
Oct 22, 2009 100000 101200 99350 101200 1,547 +1200.00(+1.20%)
Oct 21, 2009 100287 100698 100000 100000 612 -290.00(-0.29%)
Oct 20, 2009 100050 100358 100008 100290 674 -710.00(-0.70%)
Oct 19, 2009 100557 101200 100490 101000 1,069 +443.00(+0.44%)
Oct 16, 2009 101772 101890 100557 100557 749 -1813.00(-1.77%)
Oct 15, 2009 101600 102370 101260 102370 563 +370.00(+0.36%)
Oct 14, 2009 101200 102240 100920 102000 979 +1410.00(+1.40%)
Oct 13, 2009 99879 100635 99705 100590 896 +640.00(+0.64%)
Oct 12, 2009 100090 100228 99715 99950 692 -50.00(-0.05%)
Oct 09, 2009 100300 100300 99600 100000 411 -402.00(-0.40%)
Oct 08, 2009 100900 101140 100322 100402 496 +2.00(+0.00%)
Oct 07, 2009 100750 100750 99675 100400 551 +145.00(+0.14%)
Oct 06, 2009 100450 101400 100255 100255 1,096 +255.00(+0.26%)
Oct 05, 2009 99201 100400 98697 100000 853 +500.00(+0.50%)
Oct 02, 2009 98010 99500 97870 99500 493 -350.00(-0.35%)
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.