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

Berkshire Hathaway (NY: BRK-A )

610,455.00 -4720.00 (-0.77%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 24, 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 29, 2017 274900 274950 273755 274740 203 -30.00(-0.01%)
Sep 28, 2017 275870 275945 273825 274770 101 -170.00(-0.06%)
Sep 27, 2017 275745 273801 274940 162 +2140.00(+0.78%)
Sep 26, 2017 273700 274270 272600 272800 172 -860.00(-0.31%)
Sep 25, 2017 273379 273861 271250 273660 184 +521.00(+0.19%)
Sep 22, 2017 274165 274200 272000 273139 207 -1461.00(-0.53%)
Sep 21, 2017 275475 275740 274600 274600 266 -1030.00(-0.37%)
Sep 20, 2017 275040 275820 273730 275630 729 +780.00(+0.28%)
Sep 19, 2017 271950 274850 271950 274850 315 +2370.00(+0.87%)
Sep 18, 2017 270980 272580 270340 272480 293 +2280.00(+0.84%)
Sep 15, 2017 268800 270510 268680 270200 379 +1878.00(+0.70%)
Sep 14, 2017 268400 268620 267760 268322 194 -128.00(-0.05%)
Sep 13, 2017 267100 268570 266890 268450 190 +539.00(+0.20%)
Sep 12, 2017 267400 268000 266798 267911 196 +1041.00(+0.39%)
Sep 11, 2017 267005 268880 266100 266870 228 +3270.00(+1.24%)
Sep 08, 2017 260500 263820 260490 263600 209 +3100.00(+1.19%)
Sep 07, 2017 265760 265760 259040 260500 576 -4920.00(-1.85%)
Sep 06, 2017 266500 266734 265160 265420 379 -324.00(-0.12%)
Sep 05, 2017 270350 270395 264600 265744 519 -5318.00(-1.96%)
Sep 01, 2017 272800 272885 271040 271062 207 -388.00(-0.14%)
Aug 31, 2017 271000 272857 270985 271450 229 +1030.00(+0.38%)
Aug 30, 2017 268450 271470 268100 270420 269 +2330.00(+0.87%)
Aug 29, 2017 267250 268160 266045 268090 270 +55.00(+0.02%)
Aug 28, 2017 270400 270400 267450 268035 282 -1726.00(-0.64%)
Aug 25, 2017 268820 270550 268820 269761 196 +1196.00(+0.45%)
Aug 24, 2017 270500 270630 267590 268565 276 -1865.00(-0.69%)
Aug 23, 2017 269000 271199 269000 270430 192 -530.00(-0.20%)
Aug 22, 2017 268252 271369 268252 270960 290 +2420.00(+0.90%)
Aug 21, 2017 267301 268614 266600 268540 278 +1163.00(+0.43%)
Aug 18, 2017 266100 268761 265612 267377 490 +302.00(+0.11%)
Aug 17, 2017 268100 268440 266636 267075 609 -781.00(-0.29%)
Aug 16, 2017 267000 268700 266590 267856 343 +1061.00(+0.40%)
Aug 15, 2017 267100 267380 266012 266795 331 +425.00(+0.16%)
Aug 14, 2017 265000 266543 265000 266370 170 +3370.00(+1.28%)
Aug 11, 2017 264660 265500 263000 263000 173 -1601.00(-0.61%)
Aug 10, 2017 265730 266711 264601 264601 193 -2429.00(-0.91%)
Aug 09, 2017 263390 267225 263270 267030 295 +2464.00(+0.93%)
Aug 08, 2017 266860 267360 264566 264566 178 -2419.00(-0.91%)
Aug 07, 2017 266350 267610 265850 266985 221 -3015.00(-1.12%)
Aug 04, 2017 268600 270000 268160 270000 252 +1630.00(+0.61%)
Aug 03, 2017 266625 268430 266200 268370 332 +1640.00(+0.61%)
Aug 02, 2017 264680 266950 264500 266730 279 +2409.00(+0.91%)
Aug 01, 2017 264500 262700 264321 133 +1535.00(+0.58%)
Jul 31, 2017 261604 263441 261370 262786 287 +1760.00(+0.67%)
Jul 28, 2017 259820 261560 258472 261026 200 +1317.00(+0.51%)
Jul 27, 2017 259390 259860 258760 259709 162 +109.00(+0.04%)
Jul 26, 2017 259600 260741 259300 259600 223 +190.00(+0.07%)
Jul 25, 2017 258730 260060 258660 259410 375 +1721.00(+0.67%)
Jul 24, 2017 257644 258210 257020 257689 198 +44.00(+0.02%)
Jul 21, 2017 257779 257779 256540 257645 250 -6.00(-0.00%)
Jul 20, 2017 257800 258300 257415 257651 223 +151.00(+0.06%)
Jul 19, 2017 256600 257786 256600 257500 224 +1400.00(+0.55%)
Jul 18, 2017 256390 256880 255860 256100 215 -100.00(-0.04%)
Jul 17, 2017 255950 257665 255650 256200 409 +180.00(+0.07%)
Jul 14, 2017 255149 256262 254400 256020 436 +20.00(+0.01%)
Jul 13, 2017 256300 256300 255180 256000 522 +0.00(+0.00%)
Jul 12, 2017 255500 256132 254500 256000 704 +500.00(+0.20%)
Jul 11, 2017 255200 256270 252254 255500 676 +100.00(+0.04%)
Jul 10, 2017 256750 257015 255050 255400 238 -1380.00(-0.54%)
Jul 07, 2017 255820 257000 254840 256780 280 +1230.00(+0.48%)
Jul 06, 2017 257640 257862 255150 255550 255 -1950.00(-0.76%)
Jul 05, 2017 257402 258750 257178 257500 253 -480.00(-0.19%)
Jul 03, 2017 254990 258970 254990 257980 216 +3280.00(+1.29%)
Jun 30, 2017 254240 255160 253980 254700 255 +799.00(+0.31%)
Jun 29, 2017 256170 256610 253030 253901 316 -759.00(-0.30%)
Jun 28, 2017 251920 255230 251920 254660 355 +3350.00(+1.33%)
Jun 27, 2017 251520 252065 250165 251310 264 -170.00(-0.07%)
Jun 26, 2017 252150 252450 250580 251480 348 -320.00(-0.13%)
Jun 23, 2017 253300 253300 250000 251800 268 -820.00(-0.32%)
Jun 22, 2017 253480 254040 252510 252620 224 -1780.00(-0.70%)
Jun 21, 2017 256400 256400 254160 254400 173 -1460.00(-0.57%)
Jun 20, 2017 256900 257290 255740 255860 226 -1460.00(-0.57%)
Jun 19, 2017 256960 257945 256310 257320 286 +870.00(+0.34%)
Jun 16, 2017 256070 256450 255130 256450 567 +854.00(+0.33%)
Jun 15, 2017 255920 256300 254440 255596 298 -1554.00(-0.60%)
Jun 14, 2017 256500 257200 254000 257150 319 -50.00(-0.02%)
Jun 13, 2017 257100 257698 256495 257200 363 +1300.00(+0.51%)
Jun 12, 2017 254965 255900 253900 255900 264 +935.00(+0.37%)
Jun 09, 2017 251660 255180 251280 254965 465 +4660.00(+1.86%)
Jun 08, 2017 249500 251820 249500 250305 439 +684.00(+0.27%)
Jun 07, 2017 249330 250105 249000 249621 388 +321.00(+0.13%)
Jun 06, 2017 249200 250012 248650 249300 332 -700.00(-0.28%)
Jun 05, 2017 249860 250735 249660 250000 301 +340.00(+0.14%)
Jun 02, 2017 249700 250600 248936 249660 532 -340.00(-0.14%)
Jun 01, 2017 248530 250290 247610 250000 1,110 +1560.00(+0.63%)
May 31, 2017 248000 248467 246520 248440 889 +339.00(+0.14%)
May 30, 2017 249010 249010 247025 248101 342 -439.00(-0.18%)
May 26, 2017 247730 248820 247690 248540 247 +690.00(+0.28%)
May 25, 2017 248120 248620 247110 247850 190 +371.00(+0.15%)
May 24, 2017 248501 248501 246910 247479 400 -642.00(-0.26%)
May 23, 2017 248100 248690 247390 248121 327 +301.00(+0.12%)
May 22, 2017 247500 248270 246200 247820 482 +2910.00(+1.19%)
May 19, 2017 243355 246220 242841 244910 254 +2400.00(+0.99%)
May 18, 2017 243000 244450 242180 242510 288 -600.00(-0.25%)
May 17, 2017 244500 244680 242500 243110 471 -2591.00(-1.05%)
May 16, 2017 246450 246450 245200 245701 147 -99.00(-0.04%)
May 15, 2017 246200 246277 245371 245800 273 +580.00(+0.24%)
May 12, 2017 244725 245590 244146 245220 196 -20.00(-0.01%)
May 11, 2017 245770 245770 243770 245240 234 -610.00(-0.25%)
May 10, 2017 245800 245850 245100 245850 362 -150.00(-0.06%)
May 09, 2017 247750 247940 245000 246000 371 -1160.00(-0.47%)
May 08, 2017 250000 250000 246401 247160 347 -2840.00(-1.14%)
May 05, 2017 250530 250530 249100 250000 351 +460.00(+0.18%)
May 04, 2017 251200 252000 249400 249540 286 -460.00(-0.18%)
May 03, 2017 248900 250825 248900 250000 214 +990.00(+0.40%)
May 02, 2017 248900 249460 248000 249010 220 +740.00(+0.30%)
May 01, 2017 248460 249420 248000 248270 180 +490.00(+0.20%)
Apr 28, 2017 249500 249500 246750 247780 251 -2170.00(-0.87%)
Apr 27, 2017 251460 251600 248475 249950 257 -1401.00(-0.56%)
Apr 26, 2017 251231 253390 250920 251351 263 +120.00(+0.05%)
Apr 25, 2017 250125 252000 250125 251231 362 +2381.00(+0.96%)
Apr 24, 2017 248999 249000 246880 248850 179 +3300.00(+1.34%)
Apr 21, 2017 247850 247850 245060 245550 183 -1650.00(-0.67%)
Apr 20, 2017 244701 247950 244701 247200 173 +3153.00(+1.29%)
Apr 19, 2017 246050 246684 243600 244047 256 -1703.00(-0.69%)
Apr 18, 2017 246340 246400 245000 245750 135 -950.00(-0.39%)
Apr 17, 2017 245860 247026 244416 246700 244 +1700.00(+0.69%)
Apr 13, 2017 247380 248140 245000 245000 236 -2930.00(-1.18%)
Apr 12, 2017 248200 248400 247341 247930 182 -671.00(-0.27%)
Apr 11, 2017 248947 249720 247875 248601 305 -1798.00(-0.72%)
Apr 10, 2017 249560 250930 249360 250399 319 +934.00(+0.37%)
Apr 07, 2017 248998 250382 248370 249465 176 -825.00(-0.33%)
Apr 06, 2017 249099 250463 248000 250290 146 +1390.00(+0.56%)
Apr 05, 2017 251400 252424 248900 248900 318 -1650.00(-0.66%)
Apr 04, 2017 250000 250696 249324 250550 386 -50.00(-0.02%)
Apr 03, 2017 250121 250600 248523 250600 219 +750.00(+0.30%)
Mar 31, 2017 251500 251620 249850 249850 295 -1950.00(-0.77%)
Mar 30, 2017 249500 251831 249040 251800 287 +2039.00(+0.82%)
Mar 29, 2017 252420 252420 249761 249761 276 -2759.00(-1.09%)
Mar 28, 2017 251300 253000 249660 252520 411 +1639.00(+0.65%)
Mar 27, 2017 250100 251270 248810 250881 520 -1420.00(-0.56%)
Mar 24, 2017 255440 255440 252100 252301 275 -2401.00(-0.94%)
Mar 23, 2017 254120 257020 253900 254702 261 +822.00(+0.32%)
Mar 22, 2017 253200 254900 252400 253880 245 +229.00(+0.09%)
Mar 21, 2017 257900 258300 253651 253651 392 -4349.00(-1.69%)
Mar 20, 2017 258650 259270 257598 258000 190 -952.00(-0.37%)
Mar 17, 2017 260320 260475 258610 258952 377 -1967.00(-0.75%)
Mar 16, 2017 262910 263050 260600 260919 303 -868.00(-0.33%)
Mar 15, 2017 262000 262500 260606 261787 692 -113.00(-0.04%)
Mar 14, 2017 262880 263100 261390 261900 408 -1090.00(-0.41%)
Mar 13, 2017 262880 263340 262040 262990 295 +499.00(+0.19%)
Mar 10, 2017 263500 263800 261660 262491 552 -375.00(-0.14%)
Mar 09, 2017 263480 263620 262380 262866 314 +516.00(+0.20%)
Mar 08, 2017 263900 263900 262280 262350 267 -510.00(-0.19%)
Mar 07, 2017 263100 263560 262500 262860 213 +60.00(+0.02%)
Mar 06, 2017 263151 263760 261500 262800 197 -360.00(-0.14%)
Mar 03, 2017 263780 264690 262700 263160 256 -440.00(-0.17%)
Mar 02, 2017 266390 266445 263260 263600 387 -2413.00(-0.91%)
Mar 01, 2017 261815 266020 261370 266013 994 +8913.00(+3.47%)
Feb 28, 2017 256330 258270 255870 257100 1,021 +1305.00(+0.51%)
Feb 27, 2017 256231 256760 255501 255795 445 +755.00(+0.30%)
Feb 24, 2017 254560 255200 253810 255040 536 +140.00(+0.05%)
Feb 23, 2017 254520 255200 253730 254900 393 +749.00(+0.29%)
Feb 22, 2017 253600 254500 252580 254151 386 +461.00(+0.18%)
Feb 21, 2017 253100 254380 252760 253690 554 +852.00(+0.34%)
Feb 17, 2017 252838 252838 252838 0 +1338.00(+0.53%)
Feb 16, 2017 251000 251610 249220 251500 455 +510.00(+0.20%)
Feb 15, 2017 250419 250990 249240 250990 784 +571.00(+0.23%)
Feb 14, 2017 248750 250440 247810 250419 388 +2079.00(+0.84%)
Feb 13, 2017 246800 249270 246800 248340 367 +2340.00(+0.95%)
Feb 10, 2017 246900 246950 245490 246000 314 +0.00(+0.00%)
Feb 09, 2017 244877 246700 244350 246000 458 +1849.00(+0.76%)
Feb 08, 2017 244600 244600 243370 244151 263 -109.00(-0.04%)
Feb 07, 2017 245400 245650 243956 244260 216 -565.00(-0.23%)
Feb 06, 2017 245050 245750 244622 244825 173 -821.00(-0.33%)
Feb 03, 2017 245830 246200 244040 245646 308 +1316.00(+0.54%)
Feb 02, 2017 244718 244790 243410 244330 373 -1100.00(-0.45%)
Feb 01, 2017 247700 247774 245000 245430 321 -550.00(-0.22%)
Jan 31, 2017 246800 247738 244640 245980 211 -520.00(-0.21%)
Jan 30, 2017 246260 247340 244880 246500 227 -500.00(-0.20%)
Jan 27, 2017 247420 247500 245360 247000 145 -640.00(-0.26%)
Jan 26, 2017 247500 247640 246210 247640 206 +1300.00(+0.53%)
Jan 25, 2017 242840 246900 242160 246340 308 +5400.00(+2.24%)
Jan 24, 2017 238900 241560 238310 240940 247 +2840.00(+1.19%)
Jan 23, 2017 239500 240250 237984 238100 206 -2180.00(-0.91%)
Jan 20, 2017 240280 240980 239460 240280 166 +1160.00(+0.49%)
Jan 19, 2017 241000 241500 238730 239120 172 -1580.00(-0.66%)
Jan 18, 2017 240698 241000 239250 240700 368 +1534.00(+0.64%)
Jan 17, 2017 242300 242300 239000 239166 598 -3334.00(-1.37%)
Jan 13, 2017 242500 242500 242500 0 -350.00(-0.14%)
Jan 12, 2017 242920 242920 240580 242850 213 -310.00(-0.13%)
Jan 11, 2017 242425 243540 241710 243160 202 +1083.00(+0.45%)
Jan 10, 2017 243000 244010 242077 242077 186 -1034.00(-0.43%)
Jan 09, 2017 244990 244990 243111 243111 174 -2283.00(-0.93%)
Jan 06, 2017 245575 245650 244190 245394 171 +542.00(+0.22%)
Jan 05, 2017 245665 245665 243360 244852 186 -1748.00(-0.71%)
Jan 04, 2017 246600 246600 244550 246600 258 +750.00(+0.31%)
Jan 03, 2017 246382 246730 243800 245850 407 +1729.00(+0.71%)
Dec 30, 2016 244121 244121 244121 0 -379.00(-0.16%)
Dec 29, 2016 245870 246720 244500 244500 107 -830.00(-0.34%)
Dec 28, 2016 248000 248200 245330 245330 159 -1970.00(-0.80%)
Dec 27, 2016 248000 248625 247150 247300 197 -700.00(-0.28%)
Dec 23, 2016 248000 248000 248000 0 -1000.00(-0.40%)
Dec 22, 2016 248190 249100 247420 249000 162 +369.00(+0.15%)
Dec 21, 2016 249100 249929 248480 248631 339 -410.00(-0.16%)
Dec 20, 2016 248300 249585 248120 249041 276 +711.00(+0.29%)
Dec 19, 2016 247899 248330 246700 248330 155 +1925.00(+0.78%)
Dec 16, 2016 248540 248900 246405 246405 226 -1866.00(-0.75%)
Dec 15, 2016 248061 250500 247190 248271 341 +1151.00(+0.47%)
Dec 14, 2016 249360 250786 247020 247120 302 -2591.00(-1.04%)
Dec 13, 2016 249750 250420 248110 249711 298 +822.00(+0.33%)
Dec 12, 2016 246670 249969 246440 248889 872 +1699.00(+0.69%)
Dec 09, 2016 246000 247680 244600 247190 330 +1070.00(+0.43%)
Dec 08, 2016 247160 248820 245270 246120 462 -260.00(-0.11%)
Dec 07, 2016 242600 246890 242410 246380 830 +4544.00(+1.88%)
Dec 06, 2016 240430 242210 239950 241836 306 +1836.00(+0.77%)
Dec 05, 2016 240250 241040 239000 240000 299 +930.00(+0.39%)
Dec 02, 2016 240000 240000 238173 239070 300 -751.00(-0.31%)
Dec 01, 2016 236361 240200 236340 239821 538 +2821.00(+1.19%)
Nov 30, 2016 237230 237999 236330 237000 269 +609.00(+0.26%)
Nov 29, 2016 235795 236900 235320 236391 249 +991.00(+0.42%)
Nov 28, 2016 236659 237660 235370 235400 249 -1685.00(-0.71%)
Nov 25, 2016 237150 237635 236510 237085 155 +15.00(+0.01%)
Nov 23, 2016 237070 237070 237070 0 -731.00(-0.31%)
Nov 22, 2016 238590 238590 236740 237801 341 +301.00(+0.13%)
Nov 21, 2016 236340 238050 236160 237500 379 +1109.00(+0.47%)
Nov 18, 2016 237240 237686 236000 236391 455 -1159.00(-0.49%)
Nov 17, 2016 234910 237893 234470 237550 374 +2080.00(+0.88%)
Nov 16, 2016 235101 236320 234130 235470 444 -530.00(-0.22%)
Nov 15, 2016 236300 236370 234000 236000 665 -650.00(-0.27%)
Nov 14, 2016 236150 237153 234930 236650 865 +1790.00(+0.76%)
Nov 11, 2016 233310 235870 232770 234860 430 +1110.00(+0.47%)
Nov 10, 2016 227499 234910 227499 233750 1,403 +6615.00(+2.91%)
Nov 09, 2016 218930 227368 218500 227135 1,107 +5650.00(+2.55%)
Nov 08, 2016 220425 222150 219650 221485 551 +1182.00(+0.54%)
Nov 07, 2016 216850 220720 216600 220303 936 +5758.00(+2.68%)
Nov 04, 2016 214960 215680 213680 214545 469 -456.00(-0.21%)
Nov 03, 2016 214860 216630 214860 215001 330 +101.00(+0.05%)
Nov 02, 2016 214640 215700 214640 214900 592 -470.00(-0.22%)
Nov 01, 2016 216798 217090 214835 215370 669 -330.00(-0.15%)
Oct 31, 2016 215900 217000 215700 215700 298 -500.00(-0.23%)
Oct 28, 2016 217010 217810 214470 216200 293 -620.00(-0.29%)
Oct 27, 2016 216400 217110 215860 216820 427 +980.00(+0.45%)
Oct 26, 2016 214900 216660 214710 215840 480 +590.00(+0.27%)
Oct 25, 2016 215347 216190 214880 215250 307 -250.00(-0.12%)
Oct 24, 2016 216440 217260 215500 215500 194 -100.00(-0.05%)
Oct 21, 2016 215400 215940 214259 215600 247 -1375.00(-0.63%)
Oct 20, 2016 217014 218000 216340 216975 153 -375.00(-0.17%)
Oct 19, 2016 216700 218500 216700 217350 216 +1050.00(+0.49%)
Oct 18, 2016 216600 217480 216200 216300 203 +75.00(+0.03%)
Oct 17, 2016 216900 216900 215100 216225 123 -145.00(-0.07%)
Oct 14, 2016 215620 217280 215620 216370 201 +1710.00(+0.80%)
Oct 13, 2016 216100 216100 213030 214660 618 -2570.00(-1.18%)
Oct 12, 2016 216351 217800 216300 217230 125 +1310.00(+0.61%)
Oct 11, 2016 217599 217599 215373 215920 228 -1810.00(-0.83%)
Oct 10, 2016 217530 218470 217500 217730 109 +1090.00(+0.50%)
Oct 07, 2016 215890 217370 215780 216640 300 +780.00(+0.36%)
Oct 06, 2016 215970 215970 214945 215860 195 -440.00(-0.20%)
Oct 05, 2016 215459 216400 215010 216300 143 +1780.00(+0.83%)
Oct 04, 2016 215960 216210 214270 214520 188 -1180.00(-0.55%)
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.