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 (%)
Sep 30, 2011 107400 108800 106800 106800 855 -2400.00(-2.20%)
Sep 29, 2011 108010 109400 106800 109200 676 +2700.00(+2.54%)
Sep 28, 2011 108750 108900 106405 106500 724 -1520.00(-1.41%)
Sep 27, 2011 109500 111751 107640 108020 1,827 -429.00(-0.40%)
Sep 26, 2011 103373 108787 103373 108449 1,376 +8129.00(+8.10%)
Sep 23, 2011 99990 100720 99200 100320 771 +320.00(+0.32%)
Sep 22, 2011 100567 101000 98952 100000 2,304 -1250.00(-1.23%)
Sep 21, 2011 104678 104804 101184 101250 622 -3285.00(-3.14%)
Sep 20, 2011 105000 106168 104535 104535 295 +227.00(+0.22%)
Sep 19, 2011 105060 105315 104061 104308 310 -2792.00(-2.61%)
Sep 16, 2011 107280 107729 106236 107100 371 +800.00(+0.75%)
Sep 15, 2011 104810 106300 104200 106300 432 +1900.00(+1.82%)
Sep 14, 2011 104000 104984 102202 104400 428 +940.00(+0.91%)
Sep 13, 2011 103850 104271 102500 103460 440 -340.00(-0.33%)
Sep 12, 2011 101492 104066 101040 103800 693 +1528.00(+1.49%)
Sep 09, 2011 103650 103660 101825 102272 715 -2228.00(-2.13%)
Sep 08, 2011 104250 105700 104250 104500 412 -1620.00(-1.53%)
Sep 07, 2011 104055 106120 104000 106120 318 +3545.00(+3.46%)
Sep 06, 2011 102600 103380 101691 102575 971 -1425.00(-1.37%)
Sep 02, 2011 105500 105861 104000 104000 478 -3228.00(-3.01%)
Sep 01, 2011 109374 109690 107000 107228 343 -2541.00(-2.31%)
Aug 31, 2011 109057 110450 108257 109769 514 +1054.00(+0.97%)
Aug 30, 2011 108480 109741 107986 108715 799 -625.00(-0.57%)
Aug 29, 2011 106500 109363 106500 109340 810 +4576.00(+4.37%)
Aug 26, 2011 103154 106110 102200 104764 603 +1273.00(+1.23%)
Aug 25, 2011 106827 107533 103000 103491 628 -2859.00(-2.69%)
Aug 24, 2011 104000 106350 103724 106350 615 +2500.00(+2.41%)
Aug 23, 2011 101880 104440 101625 103850 693 +1970.00(+1.93%)
Aug 22, 2011 104000 104601 101611 101880 769 -720.00(-0.70%)
Aug 19, 2011 103040 105790 102427 102600 936 -2214.00(-2.11%)
Aug 18, 2011 105500 106000 103276 104814 806 -3761.00(-3.46%)
Aug 17, 2011 108501 110000 107900 108575 536 +736.00(+0.68%)
Aug 16, 2011 107700 108283 106494 107839 465 -761.00(-0.70%)
Aug 15, 2011 108025 108944 107300 108600 485 +1000.00(+0.93%)
Aug 12, 2011 108500 109640 106750 107600 721 +500.00(+0.47%)
Aug 11, 2011 103295 109603 102612 107100 1,081 +4650.00(+4.54%)
Aug 10, 2011 106010 106232 101665 102450 1,199 -6650.00(-6.10%)
Aug 09, 2011 105144 109271 101000 109100 1,303 +8100.00(+8.02%)
Aug 08, 2011 105144 106600 100265 101000 1,969 -6300.00(-5.87%)
Aug 05, 2011 107500 109159 105220 107300 1,088 +550.00(+0.52%)
Aug 04, 2011 109760 110115 106250 106750 1,153 -4207.00(-3.79%)
Aug 03, 2011 110388 111125 109300 110957 1,107 +557.00(+0.50%)
Aug 02, 2011 111922 112040 110111 110400 793 -1850.00(-1.65%)
Aug 01, 2011 113400 113445 111425 112250 908 +750.00(+0.67%)
Jul 29, 2011 111500 112437 111246 111500 810 -836.00(-0.74%)
Jul 28, 2011 112000 113200 111777 112336 402 +286.00(+0.26%)
Jul 27, 2011 112719 113000 112005 112050 725 -1240.00(-1.09%)
Jul 26, 2011 113500 113941 113199 113290 304 -555.00(-0.49%)
Jul 25, 2011 114150 114432 113575 113845 342 -1905.00(-1.65%)
Jul 22, 2011 115460 115750 115340 115750 202 -170.00(-0.15%)
Jul 21, 2011 114510 116322 114510 115920 762 +1770.00(+1.55%)
Jul 20, 2011 114321 115320 113806 114150 273 -171.00(-0.15%)
Jul 19, 2011 112800 114358 112784 114321 430 +1671.00(+1.48%)
Jul 18, 2011 112700 112995 112150 112650 295 -400.00(-0.35%)
Jul 15, 2011 114100 114289 112450 113050 260 -1050.00(-0.92%)
Jul 14, 2011 114750 115017 114085 114100 387 -750.00(-0.65%)
Jul 13, 2011 114260 115402 114257 114850 279 +1250.00(+1.10%)
Jul 12, 2011 112819 115116 112819 113600 379 +650.00(+0.58%)
Jul 11, 2011 114050 114439 112545 112950 349 -2100.00(-1.83%)
Jul 08, 2011 115381 115461 114575 115050 364 -1590.00(-1.36%)
Jul 07, 2011 115780 116865 115364 116640 765 +1840.00(+1.60%)
Jul 06, 2011 115442 115794 114285 114800 461 -1060.00(-0.91%)
Jul 05, 2011 116600 116799 115492 115860 479 -1190.00(-1.02%)
Jul 01, 2011 115230 117250 115100 117050 409 +945.00(+0.81%)
Jun 30, 2011 115416 116212 114849 116105 313 +565.00(+0.49%)
Jun 29, 2011 114650 115540 114465 115540 419 +890.00(+0.78%)
Jun 28, 2011 114194 114650 113800 114650 450 +1050.00(+0.92%)
Jun 27, 2011 113440 114564 113306 113600 422 +500.00(+0.44%)
Jun 24, 2011 113135 113700 112040 113100 271 -315.00(-0.28%)
Jun 23, 2011 113125 113589 111800 113415 412 -707.00(-0.62%)
Jun 22, 2011 114317 114678 113936 114122 219 -668.00(-0.58%)
Jun 21, 2011 115150 115206 114285 114790 476 +540.00(+0.47%)
Jun 20, 2011 114050 114316 113850 114250 577 +1000.00(+0.88%)
Jun 17, 2011 113500 113850 112960 113250 1,036 +250.00(+0.22%)
Jun 16, 2011 111000 113000 110834 113000 827 +2300.00(+2.08%)
Jun 15, 2011 111855 112025 109925 110700 1,110 -2002.00(-1.78%)
Jun 14, 2011 112575 113676 112051 112702 430 +1207.00(+1.08%)
Jun 13, 2011 111111 111756 110615 111495 422 +450.00(+0.41%)
Jun 10, 2011 112020 112020 110654 111045 508 -1503.00(-1.34%)
Jun 09, 2011 111910 113146 111582 112548 346 +1033.00(+0.93%)
Jun 08, 2011 112101 112575 111420 111515 641 -605.00(-0.54%)
Jun 07, 2011 113342 113862 112120 112120 526 -932.00(-0.82%)
Jun 06, 2011 114235 114235 112866 113052 488 -1328.00(-1.16%)
Jun 03, 2011 114675 115462 114218 114380 441 -1995.00(-1.71%)
May 24, 2011 117000 117349 116375 116375 311 -600.00(-0.51%)
May 23, 2011 117205 117433 116431 116975 416 -1070.00(-0.91%)
May 20, 2011 118300 119327 118000 118045 287 -816.00(-0.69%)
May 19, 2011 119800 119800 118350 118861 224 -484.00(-0.41%)
May 18, 2011 118440 119485 118393 119345 335 +1011.00(+0.85%)
May 17, 2011 118770 118965 117875 118334 693 -766.00(-0.64%)
May 16, 2011 119000 120264 118950 119100 407 -393.00(-0.33%)
May 13, 2011 121141 121625 119350 119493 438 -1527.00(-1.26%)
May 12, 2011 119990 121530 119650 121020 312 +845.00(+0.70%)
May 11, 2011 121601 121739 119999 120175 327 -1749.00(-1.43%)
May 10, 2011 121540 122000 120916 121924 358 +734.00(+0.61%)
May 09, 2011 120650 122118 120304 121190 244 +910.00(+0.76%)
May 06, 2011 120950 122243 120250 120280 497 +925.00(+0.77%)
May 05, 2011 121520 122000 119300 119355 513 -2955.00(-2.42%)
May 04, 2011 123830 123830 121920 122310 519 -1130.00(-0.92%)
May 03, 2011 122508 123440 122209 123440 360 +608.00(+0.49%)
May 02, 2011 122395 122900 122383 122832 492 -1918.00(-1.54%)
Apr 29, 2011 125000 125599 124677 124750 419 -55.00(-0.04%)
Apr 28, 2011 124500 124920 123990 124805 532 +356.00(+0.29%)
Apr 27, 2011 124281 124570 123600 124449 453 -1.00(-0.00%)
Apr 26, 2011 123745 124760 123482 124450 518 +1005.00(+0.81%)
Apr 25, 2011 123718 123759 122856 123445 303 -246.00(-0.20%)
Apr 21, 2011 123185 123691 122600 123691 514 +1219.00(+1.00%)
Apr 20, 2011 122000 122815 121740 122472 684 +1713.00(+1.42%)
Apr 19, 2011 120600 121086 120070 120759 693 +323.00(+0.27%)
Apr 18, 2011 120200 120656 119683 120436 805 -830.00(-0.68%)
Apr 15, 2011 121925 122200 121150 121266 356 +19.00(+0.02%)
Apr 14, 2011 120850 121510 120757 121247 301 +20.00(+0.02%)
Apr 13, 2011 122855 122855 121172 121227 414 -1318.00(-1.08%)
Apr 12, 2011 122805 123200 122281 122545 404 -952.00(-0.77%)
Apr 11, 2011 122750 123559 122707 123497 437 +722.00(+0.59%)
Apr 08, 2011 123005 123200 122426 122775 383 -112.00(-0.09%)
Apr 07, 2011 122765 123286 122256 122887 564 -55.00(-0.04%)
Apr 06, 2011 123500 123500 122469 122942 542 -158.00(-0.13%)
Apr 05, 2011 124350 124350 122800 123100 735 -1553.00(-1.25%)
Apr 04, 2011 125751 125751 124000 124653 497 -707.00(-0.56%)
Apr 01, 2011 126000 126100 124982 125360 548 +60.00(+0.05%)
Mar 31, 2011 125956 126664 125170 125300 973 -2803.00(-2.19%)
Mar 30, 2011 127222 128250 127064 128103 423 +1093.00(+0.86%)
Mar 29, 2011 126200 127010 125705 127010 213 +380.00(+0.30%)
Mar 28, 2011 127346 128000 126544 126630 422 -1239.00(-0.97%)
Mar 25, 2011 127950 127988 127259 127869 234 +119.00(+0.09%)
Mar 24, 2011 127520 128006 127193 127750 373 +593.00(+0.47%)
Mar 23, 2011 127200 127715 125838 127157 479 -258.00(-0.20%)
Mar 22, 2011 127875 128251 127376 127415 301 -361.00(-0.28%)
Mar 21, 2011 127071 127777 125916 127776 493 +3076.00(+2.47%)
Mar 18, 2011 125401 126474 124369 124700 694 +663.00(+0.53%)
Mar 17, 2011 123075 124560 122776 124037 466 +2356.00(+1.94%)
Mar 16, 2011 124200 124200 121500 121681 881 -1919.00(-1.55%)
Mar 15, 2011 123898 124900 123384 123600 884 -2800.00(-2.22%)
Mar 14, 2011 126616 127101 125746 126400 592 -1600.00(-1.25%)
Mar 11, 2011 126400 128284 126175 128000 503 +310.00(+0.24%)
Mar 10, 2011 128000 128300 127500 127690 426 -1384.00(-1.07%)
Mar 09, 2011 129245 129285 128256 129074 278 -464.00(-0.36%)
Mar 08, 2011 128035 129700 127820 129538 409 +1908.00(+1.49%)
Mar 07, 2011 128500 129323 127540 127630 394 -570.00(-0.44%)
Mar 04, 2011 129900 130185 127524 128200 351 -1815.00(-1.40%)
Mar 03, 2011 128900 130304 128323 130015 433 +2615.00(+2.05%)
Mar 02, 2011 127850 128671 127011 127400 304 -650.00(-0.51%)
Mar 01, 2011 131400 131400 127528 128050 454 -3250.00(-2.48%)
Feb 28, 2011 129000 131463 128629 131300 1,219 +3750.00(+2.94%)
Feb 25, 2011 125249 127841 125163 127550 485 +2522.00(+2.02%)
Feb 24, 2011 124400 125764 123850 125028 346 +327.00(+0.26%)
Feb 23, 2011 124650 125301 123255 124701 549 -354.00(-0.28%)
Feb 22, 2011 126110 127000 124500 125055 618 -2585.00(-2.03%)
Feb 18, 2011 127250 127720 127087 127640 318 +200.00(+0.16%)
Feb 17, 2011 127075 127919 126930 127440 306 +165.00(+0.13%)
Feb 16, 2011 127750 128000 126900 127275 333 -235.00(-0.18%)
Feb 15, 2011 127500 128188 126752 127510 403 -340.00(-0.27%)
Feb 14, 2011 127489 128219 127150 127850 387 +450.00(+0.35%)
Feb 11, 2011 126300 127400 125571 127400 704 +750.00(+0.59%)
Feb 10, 2011 125899 126720 125200 126650 402 +1457.00(+1.16%)
Feb 09, 2011 126000 126149 125085 125193 443 -1244.00(-0.98%)
Feb 08, 2011 126243 126927 125590 126437 450 +237.00(+0.19%)
Feb 07, 2011 125000 126200 125000 126200 536 +1310.00(+1.05%)
Feb 04, 2011 124373 124900 123803 124890 313 +290.00(+0.23%)
Feb 03, 2011 123650 125055 123325 124600 384 +890.00(+0.72%)
Feb 02, 2011 124700 125720 123635 123710 713 -1490.00(-1.19%)
Feb 01, 2011 123000 125225 123000 125200 620 +2775.00(+2.27%)
Jan 31, 2011 122710 123400 122318 122425 410 -199.00(-0.16%)
Jan 28, 2011 124300 124960 122351 122624 388 -1676.00(-1.35%)
Jan 27, 2011 124150 124820 124055 124300 251 -250.00(-0.20%)
Jan 26, 2011 124750 125000 124335 124550 660 -130.00(-0.10%)
Jan 25, 2011 123800 124875 123320 124680 416 +280.00(+0.23%)
Jan 24, 2011 121850 125036 121850 124400 1,364 +3874.00(+3.21%)
Jan 21, 2011 121826 121826 120200 120526 328 -524.00(-0.43%)
Jan 20, 2011 121212 122050 120800 121050 366 -200.00(-0.16%)
Jan 19, 2011 122400 122640 120730 121250 479 -1560.00(-1.27%)
Jan 18, 2011 122100 123100 122100 122810 471 +335.00(+0.27%)
Jan 14, 2011 121000 122475 120870 122475 853 +1275.00(+1.05%)
Jan 13, 2011 120760 121288 120434 121200 382 +290.00(+0.24%)
Jan 12, 2011 119800 121006 119625 120910 1,202 +1905.00(+1.60%)
Jan 11, 2011 119420 120076 118888 119005 537 -553.00(-0.46%)
Jan 10, 2011 119690 119901 118792 119558 373 -123.00(-0.10%)
Jan 07, 2011 120968 121099 119261 119681 396 -1154.00(-0.96%)
Jan 06, 2011 121426 121426 120600 120835 296 -465.00(-0.38%)
Jan 05, 2011 119700 121332 119700 121300 715 +1100.00(+0.92%)
Jan 04, 2011 120550 120550 119636 120200 732 -298.00(-0.25%)
Jan 03, 2011 120550 120815 120325 120498 1,263 +48.00(+0.04%)
Dec 31, 2010 118900 120450 118789 120450 507 +1350.00(+1.13%)
Dec 30, 2010 119800 119800 118913 119100 437 -600.00(-0.50%)
Dec 29, 2010 119700 120063 119611 119700 206 -225.00(-0.19%)
Dec 28, 2010 120152 120334 119835 119925 346 -235.00(-0.20%)
Dec 27, 2010 119500 120225 119494 120160 400 +410.00(+0.34%)
Dec 23, 2010 119700 119960 119510 119750 521 -421.00(-0.35%)
Dec 22, 2010 120760 121029 119751 120171 754 -579.00(-0.48%)
Dec 21, 2010 119750 120831 119405 120750 644 +1666.00(+1.40%)
Dec 20, 2010 119530 119992 118995 119084 372 -66.00(-0.06%)
Dec 17, 2010 119350 120078 119011 119150 608 -530.00(-0.44%)
Dec 16, 2010 119300 119850 118886 119680 491 +480.00(+0.40%)
Dec 15, 2010 119990 120200 119200 119200 549 -1000.00(-0.83%)
Dec 14, 2010 120658 120940 119877 120200 385 -100.00(-0.08%)
Dec 13, 2010 120672 121270 120300 120300 896 -500.00(-0.41%)
Dec 10, 2010 120175 121029 119750 120800 361 +50.00(+0.04%)
Dec 09, 2010 120875 121065 119800 120750 513 -25.00(-0.02%)
Dec 08, 2010 119715 120775 119250 120775 432 +463.00(+0.38%)
Dec 07, 2010 121348 121698 119700 120312 516 -388.00(-0.32%)
Dec 06, 2010 121200 121200 120336 120700 398 -700.00(-0.58%)
Dec 03, 2010 121558 121700 120317 121400 425 -600.00(-0.49%)
Dec 02, 2010 121200 122070 121158 122000 957 +900.00(+0.74%)
Dec 01, 2010 121122 121541 120417 121100 853 +1016.00(+0.85%)
Nov 30, 2010 118700 120860 118700 120084 823 +334.00(+0.28%)
Nov 29, 2010 118692 119750 118259 119750 445 +300.00(+0.25%)
Nov 26, 2010 119300 119750 119118 119450 125 -1050.00(-0.87%)
Nov 24, 2010 119668 120500 120500 120500 475 +1925.00(+1.62%)
Nov 23, 2010 119445 119796 118500 118575 733 -1425.00(-1.19%)
Nov 22, 2010 120350 120690 119538 120000 418 -1300.00(-1.07%)
Nov 19, 2010 121000 121525 120448 121300 405 +85.00(+0.07%)
Nov 18, 2010 120400 121446 120053 121215 947 +1905.00(+1.60%)
Nov 17, 2010 120060 120464 119310 119310 463 -729.00(-0.61%)
Nov 16, 2010 120025 120447 119520 120039 646 -106.00(-0.09%)
Nov 15, 2010 120326 121472 120145 120145 590 -206.00(-0.17%)
Nov 12, 2010 121450 121450 120295 120351 445 -1174.00(-0.97%)
Nov 11, 2010 122200 122358 120780 121525 423 -1075.00(-0.88%)
Nov 10, 2010 120935 123165 120935 122600 618 +1335.00(+1.10%)
Nov 09, 2010 123515 123515 120948 121265 471 -1790.00(-1.45%)
Nov 08, 2010 124450 124500 122920 123055 540 -2505.00(-2.00%)
Nov 05, 2010 123890 125649 123800 125560 1,171 +1245.00(+1.00%)
Nov 04, 2010 123375 124594 122010 124315 1,377 +2510.00(+2.06%)
Nov 03, 2010 121450 122176 120300 121805 763 +1111.00(+0.92%)
Nov 02, 2010 120600 120845 119999 120694 650 +994.00(+0.83%)
Nov 01, 2010 119500 121861 119416 119700 608 +400.00(+0.34%)
Oct 29, 2010 120030 120234 118201 119300 550 -725.00(-0.60%)
Oct 28, 2010 121075 121550 120025 120025 863 -630.00(-0.52%)
Oct 27, 2010 122495 122548 120201 120655 741 -4375.00(-3.50%)
Oct 25, 2010 125595 125894 124972 125030 493 +50.00(+0.04%)
Oct 22, 2010 124820 125070 123875 124980 459 +519.00(+0.42%)
Oct 21, 2010 124690 125200 123731 124461 754 +226.00(+0.18%)
Oct 20, 2010 123805 124741 123453 124235 743 +735.00(+0.60%)
Oct 19, 2010 124495 125080 123101 123500 527 -1650.00(-1.32%)
Oct 18, 2010 124800 125344 124090 125150 678 +350.00(+0.28%)
Oct 15, 2010 126500 126500 124503 124800 749 -812.00(-0.65%)
Oct 14, 2010 125585 126568 124887 125612 657 +202.00(+0.16%)
Oct 13, 2010 125122 125770 124925 125410 822 +443.00(+0.35%)
Oct 12, 2010 123800 125020 123500 124967 374 +647.00(+0.52%)
Oct 11, 2010 124699 124868 123912 124320 156 -305.00(-0.24%)
Oct 08, 2010 124625 125010 124000 124625 666 -25.00(-0.02%)
Oct 07, 2010 125706 125706 123965 124650 509 -486.00(-0.39%)
Oct 06, 2010 125200 125255 124201 125136 454 +101.00(+0.08%)
Oct 05, 2010 123905 125560 122815 125035 735 +1835.00(+1.49%)
Oct 04, 2010 123645 124240 122360 123200 375 -714.00(-0.58%)
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.