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, 2014 207451 208012 206707 206900 274 -421.00(-0.20%)
Sep 29, 2014 207100 208016 206500 207321 312 -812.00(-0.39%)
Sep 26, 2014 205580 208420 205580 208133 314 +2133.00(+1.04%)
Sep 25, 2014 209900 209900 205494 206000 293 -3850.00(-1.83%)
Sep 24, 2014 208250 210021 208250 209850 327 +1405.00(+0.67%)
Sep 23, 2014 208860 209600 208183 208445 270 -455.00(-0.22%)
Sep 22, 2014 211079 211079 208802 208900 328 -3100.00(-1.46%)
Sep 19, 2014 213200 213612 210845 212000 682 -75.00(-0.04%)
Sep 18, 2014 210449 212250 209734 212075 361 +3075.00(+1.47%)
Sep 17, 2014 208612 210217 208105 209000 285 +1255.00(+0.60%)
Sep 16, 2014 206900 208415 206525 207745 179 +635.00(+0.31%)
Sep 15, 2014 205851 207156 205602 207110 292 +1475.00(+0.72%)
Sep 12, 2014 207100 207100 205202 205635 212 -1215.00(-0.59%)
Sep 11, 2014 206005 206930 205551 206850 141 +100.00(+0.05%)
Sep 10, 2014 206250 206905 205305 206750 193 +1445.00(+0.70%)
Sep 09, 2014 207499 207500 205192 205305 340 -1895.00(-0.91%)
Sep 08, 2014 207425 208341 207126 207200 221 +500.00(+0.24%)
Sep 05, 2014 206562 207490 206110 206700 173 -120.00(-0.06%)
Sep 04, 2014 207250 208475 206250 206820 178 +382.00(+0.19%)
Sep 03, 2014 207740 206740 206249 206438 335 -302.00(-0.15%)
Sep 02, 2014 207000 207200 205630 206740 387 +860.00(+0.42%)
Aug 29, 2014 204050 205880 205880 205880 400 +1840.00(+0.90%)
Aug 28, 2014 204300 204640 203895 204040 218 -701.00(-0.34%)
Aug 27, 2014 204577 205445 204000 204741 387 +164.00(+0.08%)
Aug 26, 2014 204880 205098 204358 204577 245 -2.00(-0.00%)
Aug 25, 2014 204600 204999 204233 204579 330 +1047.00(+0.51%)
Aug 22, 2014 204600 204800 203455 203532 325 -1627.00(-0.79%)
Aug 21, 2014 202799 205140 202679 205159 433 +2771.00(+1.37%)
Aug 20, 2014 202365 202600 201891 202388 352 -212.00(-0.10%)
Aug 19, 2014 202805 202887 201955 202600 270 +181.00(+0.09%)
Aug 18, 2014 202400 203000 202100 202419 270 +1192.00(+0.59%)
Aug 15, 2014 203350 202850 199790 201227 313 -1623.00(-0.80%)
Aug 14, 2014 199600 203081 199600 202850 568 +3241.00(+1.62%)
Aug 13, 2014 199960 199999 198800 199609 360 +47.00(+0.02%)
Aug 12, 2014 197895 199800 197895 199562 204 +1562.00(+0.79%)
Aug 11, 2014 197699 199072 196500 198000 225 +1747.00(+0.89%)
Aug 08, 2014 193850 196338 193570 196253 448 +2252.00(+1.16%)
Aug 07, 2014 194670 194800 193080 194001 593 +301.00(+0.16%)
Aug 06, 2014 192189 194460 191890 193700 198 +1201.00(+0.62%)
Aug 05, 2014 194500 194500 191358 192499 674 -1806.00(-0.93%)
Aug 04, 2014 192126 195005 190942 194305 760 +5026.00(+2.66%)
Aug 01, 2014 187152 190369 185005 189279 435 +1155.00(+0.61%)
Jul 31, 2014 190807 191554 188124 188124 366 -3592.00(-1.87%)
Jul 30, 2014 191200 192549 190483 191716 158 +558.00(+0.29%)
Jul 29, 2014 192310 192948 191083 191158 153 -1422.00(-0.74%)
Jul 28, 2014 191120 192682 190000 192580 153 +1355.00(+0.71%)
Jul 25, 2014 192436 192436 191190 191225 153 -1216.00(-0.63%)
Jul 24, 2014 192200 192985 192108 192441 92 +236.00(+0.12%)
Jul 23, 2014 192577 192827 192140 192205 103 -435.00(-0.23%)
Jul 22, 2014 193297 193450 192339 192640 182 -390.00(-0.20%)
Jul 21, 2014 191860 193058 191554 193030 140 +543.00(+0.28%)
Jul 18, 2014 190860 192632 190555 192487 206 +2676.00(+1.41%)
Jul 17, 2014 191920 192101 189696 189811 210 -2261.00(-1.18%)
Jul 16, 2014 193145 193145 191849 192072 123 -704.00(-0.37%)
Jul 15, 2014 193480 193750 192000 192776 180 -604.00(-0.31%)
Jul 14, 2014 193503 193860 193030 193380 179 +480.00(+0.25%)
Jul 11, 2014 192220 193006 191945 192900 124 +400.00(+0.21%)
Jul 10, 2014 191911 193015 191799 192500 224 -540.00(-0.28%)
Jul 09, 2014 192617 193250 192502 193040 204 +640.00(+0.33%)
Jul 08, 2014 192560 193555 192295 192400 275 -600.00(-0.31%)
Jul 07, 2014 193333 193598 192333 193000 201 -600.00(-0.31%)
Jul 03, 2014 191940 193600 193600 193600 200 +2101.00(+1.10%)
Jul 02, 2014 190800 191508 190333 191499 178 +999.00(+0.52%)
Jul 01, 2014 190100 191405 190100 190500 180 +600.00(+0.32%)
Jun 30, 2014 190200 190604 189799 189900 148 -659.00(-0.35%)
Jun 27, 2014 190400 191059 190050 190559 131 -17.00(-0.01%)
Jun 26, 2014 190849 190849 189232 190576 258 -84.00(-0.04%)
Jun 25, 2014 190000 190983 189733 190660 248 +489.00(+0.26%)
Jun 24, 2014 189889 191000 189624 190171 281 +271.00(+0.14%)
Jun 23, 2014 190215 190461 189477 189900 301 -600.00(-0.31%)
Jun 20, 2014 191722 191860 189789 190500 379 +9.00(+0.00%)
Jun 19, 2014 191000 191042 189900 190491 297 -184.00(-0.10%)
Jun 18, 2014 188990 190960 188220 190675 470 +1685.00(+0.89%)
Jun 17, 2014 189110 189545 188493 188990 339 -260.00(-0.14%)
Jun 16, 2014 189000 189490 188721 189250 336 -270.00(-0.14%)
Jun 13, 2014 190950 191266 188575 189520 1,206 -1430.00(-0.75%)
Jun 12, 2014 192623 192720 190425 190950 196 -1407.00(-0.73%)
Jun 11, 2014 191938 192658 191796 192357 137 +50.00(+0.03%)
Jun 10, 2014 191575 192420 191400 192307 223 -588.00(-0.30%)
Jun 06, 2014 192380 192908 192140 192895 259 +795.00(+0.41%)
Jun 05, 2014 190620 192309 190620 192100 332 +1334.00(+0.70%)
Jun 04, 2014 190725 191357 190323 190766 190 +349.00(+0.18%)
Jun 03, 2014 191000 191632 190000 190417 224 -1331.00(-0.69%)
Jun 02, 2014 192300 192522 191145 191748 115 -252.00(-0.13%)
May 30, 2014 191650 193000 191650 192000 302 -300.00(-0.16%)
May 29, 2014 191065 192300 190640 192300 181 +944.00(+0.49%)
May 28, 2014 191280 191800 191000 191356 200 +56.00(+0.03%)
May 27, 2014 191140 191650 190949 191300 190 +1095.00(+0.58%)
May 23, 2014 190751 190205 190205 190205 100 -435.00(-0.23%)
May 22, 2014 189668 190737 189668 190640 124 +665.00(+0.35%)
May 21, 2014 189500 190366 189453 189975 197 +774.00(+0.41%)
May 20, 2014 190550 190550 188665 189201 213 -1199.00(-0.63%)
May 19, 2014 190000 190746 189284 190400 186 +190.00(+0.10%)
May 16, 2014 190400 190400 188660 190210 228 +839.00(+0.44%)
May 15, 2014 190860 190860 189028 189371 167 -2049.00(-1.07%)
May 14, 2014 191200 191900 191200 191420 200 -406.00(-0.21%)
May 13, 2014 191500 191826 190716 191826 66 +711.00(+0.37%)
May 12, 2014 192300 192320 190432 191115 206 +232.00(+0.12%)
May 09, 2014 189500 191035 188954 190883 128 +783.00(+0.41%)
May 08, 2014 191375 191375 189555 190100 138 -1450.00(-0.76%)
May 07, 2014 188725 194670 188602 191550 538 +4175.00(+2.23%)
May 06, 2014 189102 189346 186250 187375 373 -2415.00(-1.27%)
May 05, 2014 189800 190980 189199 189790 361 -2465.00(-1.28%)
May 02, 2014 194020 194530 191798 192255 205 -1228.00(-0.63%)
May 01, 2014 193295 193800 192220 193483 205 +208.00(+0.11%)
Apr 30, 2014 192799 193789 192500 193275 202 +730.00(+0.38%)
Apr 29, 2014 191530 193099 191530 192545 287 +1145.00(+0.60%)
Apr 28, 2014 192400 192400 189400 191400 240 +714.00(+0.37%)
Apr 25, 2014 190480 191315 189918 190686 233 +186.00(+0.10%)
Apr 24, 2014 191500 191833 189965 190500 157 -300.00(-0.16%)
Apr 23, 2014 191475 191880 190100 190800 149 +80.00(+0.04%)
Apr 22, 2014 189500 191032 188888 190720 585 +1238.00(+0.65%)
Apr 21, 2014 191475 191475 189400 189482 277 -1157.00(-0.61%)
Apr 17, 2014 188880 190639 190639 190639 400 +1739.00(+0.92%)
Apr 16, 2014 186201 188984 186201 188900 361 +3260.00(+1.76%)
Apr 15, 2014 183900 185870 183215 185640 371 +2428.00(+1.33%)
Apr 14, 2014 183500 183700 181785 183212 381 +452.00(+0.25%)
Apr 11, 2014 183000 183735 182245 182760 254 -642.00(-0.35%)
Apr 10, 2014 186300 186985 183401 183402 397 -2495.00(-1.34%)
Apr 09, 2014 185400 186121 184800 185897 253 +1257.00(+0.68%)
Apr 08, 2014 184700 185735 183845 184640 862 -60.00(-0.03%)
Apr 07, 2014 185351 186133 184613 184700 283 -1053.00(-0.57%)
Apr 04, 2014 186715 187925 185740 185753 247 -534.00(-0.29%)
Apr 03, 2014 186608 187024 185915 186287 255 -472.00(-0.25%)
Apr 02, 2014 186700 187280 186289 186759 711 -454.00(-0.24%)
Apr 01, 2014 187500 188000 186609 187213 273 -137.00(-0.07%)
Mar 31, 2014 186005 187400 186005 187350 553 +2201.00(+1.19%)
Mar 28, 2014 185800 186434 183000 185149 216 -51.00(-0.03%)
Mar 27, 2014 184950 185735 184090 185200 258 +660.00(+0.36%)
Mar 26, 2014 187190 187473 184512 184540 265 -2047.00(-1.10%)
Mar 25, 2014 187647 187647 185832 186587 172 +67.00(+0.04%)
Mar 24, 2014 188015 188380 186000 186520 236 -1330.00(-0.71%)
Mar 21, 2014 187925 188599 187213 187850 419 +1310.00(+0.70%)
Mar 20, 2014 184000 186742 183631 186540 277 +2680.00(+1.46%)
Mar 19, 2014 184860 185490 182764 183860 238 -1000.00(-0.54%)
Mar 18, 2014 185400 185400 183860 184860 224 -190.00(-0.10%)
Mar 17, 2014 184350 185790 184350 185050 355 +1190.00(+0.65%)
Mar 14, 2014 185825 186508 183418 183860 574 -1890.00(-1.02%)
Mar 13, 2014 188150 188853 185254 185750 706 -2000.00(-1.07%)
Mar 12, 2014 186498 187833 186005 187750 280 +649.00(+0.35%)
Mar 11, 2014 186925 187491 185910 187101 578 +701.00(+0.38%)
Mar 10, 2014 184000 186400 183601 186400 430 +2628.00(+1.43%)
Mar 07, 2014 183199 184355 182345 183772 356 +1597.00(+0.88%)
Mar 06, 2014 179450 182215 179000 182175 619 +3520.00(+1.97%)
Mar 05, 2014 177489 178750 177389 178655 420 +666.00(+0.37%)
Mar 04, 2014 175651 177990 175651 177989 655 +3489.00(+2.00%)
Mar 03, 2014 174100 174997 172760 174500 751 +792.00(+0.46%)
Feb 28, 2014 171960 173717 171529 173708 513 +1978.00(+1.15%)
Feb 27, 2014 169806 171798 169710 171730 263 +1257.00(+0.74%)
Feb 26, 2014 170800 171332 169909 170473 233 -248.00(-0.15%)
Feb 25, 2014 169601 171240 169320 170721 264 +715.00(+0.42%)
Feb 24, 2014 170480 171077 169980 170006 330 -114.00(-0.07%)
Feb 21, 2014 170000 171096 169868 170120 348 +276.00(+0.16%)
Feb 20, 2014 170000 170393 168761 169844 384 -236.00(-0.14%)
Feb 19, 2014 172100 172186 170080 170080 281 -2212.00(-1.28%)
Feb 18, 2014 173000 173000 171836 172292 335 -133.00(-0.08%)
Feb 14, 2014 171970 172425 172425 172425 300 +203.00(+0.12%)
Feb 13, 2014 169760 172223 169276 172222 386 +2082.00(+1.22%)
Feb 12, 2014 170900 171420 169900 170140 277 -375.00(-0.22%)
Feb 11, 2014 168875 170975 168740 170515 380 +1395.00(+0.82%)
Feb 10, 2014 169700 170124 168000 169120 377 +110.00(+0.07%)
Feb 07, 2014 166724 169167 166724 169010 554 +3010.00(+1.81%)
Feb 06, 2014 165300 166160 164840 166000 346 +1925.00(+1.17%)
Feb 05, 2014 165150 165150 163039 164075 442 -742.00(-0.45%)
Feb 04, 2014 165700 166030 164500 164817 491 -448.00(-0.27%)
Feb 03, 2014 169600 169600 164510 165265 1,019 -4247.00(-2.51%)
Jan 31, 2014 168017 169625 167638 169512 655 -938.00(-0.55%)
Jan 30, 2014 169200 170500 168120 170450 472 +1702.00(+1.01%)
Jan 29, 2014 168737 168899 168000 168748 576 -464.00(-0.27%)
Jan 28, 2014 169050 169720 168590 169212 1,036 +1001.00(+0.60%)
Jan 27, 2014 168151 168982 167633 168211 953 -289.00(-0.17%)
Jan 24, 2014 169676 170000 168414 168500 1,209 -1810.00(-1.06%)
Jan 23, 2014 172330 172330 170000 170310 819 -2585.00(-1.50%)
Jan 22, 2014 173100 173800 172580 172895 265 +395.00(+0.23%)
Jan 21, 2014 172950 173100 171466 172500 472 +150.00(+0.09%)
Jan 17, 2014 173050 172350 172350 172350 400 -423.00(-0.24%)
Jan 16, 2014 173900 173999 172369 172773 313 -892.00(-0.51%)
Jan 15, 2014 172250 173730 172055 173665 719 +1415.00(+0.82%)
Jan 14, 2014 171221 172308 170522 172250 302 +1357.00(+0.79%)
Jan 13, 2014 172900 172906 170750 170893 304 -1647.00(-0.95%)
Jan 10, 2014 173600 173600 171681 172540 227 -425.00(-0.25%)
Jan 09, 2014 173760 173812 172610 172965 367 -319.00(-0.18%)
Jan 08, 2014 174440 174440 172982 173284 378 -911.00(-0.52%)
Jan 07, 2014 174588 175481 174000 174195 437 -305.00(-0.17%)
Jan 06, 2014 176720 177199 174500 174500 460 -1836.00(-1.04%)
Jan 03, 2014 176297 177070 176112 176336 228 +16.00(+0.01%)
Jan 02, 2014 177500 177792 176118 176320 289 -1580.00(-0.89%)
Dec 31, 2013 177000 177900 177900 177900 200 +831.00(+0.47%)
Dec 30, 2013 177600 177685 176655 177069 162 -91.00(-0.05%)
Dec 27, 2013 176720 177320 176678 177160 197 +260.00(+0.15%)
Dec 26, 2013 176000 176900 175610 176900 359 +890.00(+0.51%)
Dec 24, 2013 175898 176063 175555 176010 166 +112.00(+0.06%)
Dec 23, 2013 174850 175898 174556 175898 440 +298.00(+0.17%)
Dec 20, 2013 174440 175600 174040 175600 654 +951.00(+0.54%)
Dec 19, 2013 173980 174850 173518 174649 374 +399.00(+0.23%)
Dec 18, 2013 170611 174270 170500 174250 660 +3830.00(+2.25%)
Dec 17, 2013 171080 171152 170375 170420 500 -719.00(-0.42%)
Dec 16, 2013 171525 171937 170550 171139 415 +39.00(+0.02%)
Dec 13, 2013 171500 172300 171000 171100 302 -400.00(-0.23%)
Dec 12, 2013 171131 172555 171100 171500 296 -130.00(-0.08%)
Dec 11, 2013 173500 173621 171512 171630 348 -1840.00(-1.06%)
Dec 10, 2013 175494 175631 173391 173470 479 -2230.00(-1.27%)
Dec 09, 2013 175275 176140 175000 175700 492 +760.00(+0.43%)
Dec 06, 2013 173980 175000 173825 174940 363 +1940.00(+1.12%)
Dec 05, 2013 172655 173400 172499 173000 668 -500.00(-0.29%)
Dec 04, 2013 171050 173500 171050 173500 786 +1369.00(+0.80%)
Dec 03, 2013 172220 172440 171115 172131 794 -809.00(-0.47%)
Dec 02, 2013 174500 174870 172745 172940 549 -1810.00(-1.04%)
Nov 29, 2013 175320 175430 174272 174750 127 +125.00(+0.07%)
Nov 27, 2013 175000 175385 173951 174625 405 -215.00(-0.12%)
Nov 26, 2013 173500 175241 173500 174840 344 +1529.00(+0.88%)
Nov 25, 2013 175675 175856 173125 173311 843 -1539.00(-0.88%)
Nov 22, 2013 174849 175908 174700 174850 610 +229.00(+0.13%)
Nov 21, 2013 172920 174740 172099 174621 431 +2141.00(+1.24%)
Nov 20, 2013 173626 173735 171864 172480 288 -1280.00(-0.74%)
Nov 19, 2013 173520 174310 173218 173760 352 -50.00(-0.03%)
Nov 18, 2013 174601 174726 173510 173810 419 -490.00(-0.28%)
Nov 15, 2013 173500 174443 173005 174300 581 +980.00(+0.57%)
Nov 14, 2013 172500 173400 172160 173320 659 +1170.00(+0.68%)
Nov 13, 2013 170954 172260 170938 172150 423 +939.00(+0.55%)
Nov 12, 2013 173060 173089 171040 171211 250 -2274.00(-1.31%)
Nov 11, 2013 173900 173995 172985 173485 177 +284.00(+0.16%)
Nov 08, 2013 170809 173766 170180 173201 524 +2111.00(+1.23%)
Nov 07, 2013 172700 173005 170836 171090 280 -1130.00(-0.66%)
Nov 06, 2013 172875 172875 171813 172220 559 +466.00(+0.27%)
Nov 05, 2013 171750 172605 171475 171754 243 -335.00(-0.19%)
Nov 04, 2013 173749 173929 171765 172089 496 -1033.00(-0.60%)
Nov 01, 2013 173220 174000 172473 173122 257 +127.00(+0.07%)
Oct 31, 2013 174250 174500 172768 172995 602 -1345.00(-0.77%)
Oct 30, 2013 176188 176465 174340 174340 467 -1651.00(-0.94%)
Oct 29, 2013 175200 176110 175148 175991 407 +591.00(+0.34%)
Oct 28, 2013 175350 175763 175039 175400 369 -35.00(-0.02%)
Oct 25, 2013 175021 175615 174802 175435 391 +414.00(+0.24%)
Oct 24, 2013 175231 175928 174943 175021 320 +421.00(+0.24%)
Oct 23, 2013 175794 176140 174455 174600 299 -1540.00(-0.87%)
Oct 22, 2013 176000 176360 175570 176140 554 +1020.00(+0.58%)
Oct 21, 2013 175400 175400 174700 175120 279 -280.00(-0.16%)
Oct 18, 2013 176000 176300 175262 175400 294 +114.00(+0.07%)
Oct 17, 2013 174541 175862 174100 175286 410 +414.00(+0.24%)
Oct 16, 2013 172620 175100 172572 174872 415 +2952.00(+1.72%)
Oct 15, 2013 173970 173970 171799 171920 361 -2280.00(-1.31%)
Oct 14, 2013 172006 174200 171750 174200 565 +595.00(+0.34%)
Oct 11, 2013 172275 173638 171596 173605 883 +1120.00(+0.65%)
Oct 10, 2013 169799 172485 169620 172485 526 +4280.00(+2.54%)
Oct 09, 2013 168075 168520 166510 168205 394 +753.00(+0.45%)
Oct 08, 2013 169720 169883 167380 167452 559 -2003.00(-1.18%)
Oct 07, 2013 169609 170600 168580 169455 612 -1288.00(-0.75%)
Oct 04, 2013 170400 171496 170085 170743 368 +748.00(+0.44%)
Oct 03, 2013 171100 171100 169255 169995 558 -1505.00(-0.88%)
Oct 02, 2013 170101 171506 169855 171500 480 +472.00(+0.28%)
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.