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

Berkshire Hathaway (NY: BRK-A )

600,300.00 +2140.00 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 28, 2018 324500 324500 320000 320000 300 -4731.00(-1.46%)
Sep 27, 2018 324401 326500 323112 324731 277 +445.00(+0.14%)
Sep 26, 2018 328100 328100 324286 324286 340 -4214.00(-1.28%)
Sep 25, 2018 328101 328500 326280 328500 187 +660.00(+0.20%)
Sep 24, 2018 330300 330990 326940 327840 279 -3496.00(-1.06%)
Sep 21, 2018 333780 333860 331015 331336 400 -2079.00(-0.62%)
Sep 20, 2018 332300 334560 332300 333415 306 +1415.00(+0.43%)
Sep 19, 2018 326400 332000 326400 332000 597 +4564.00(+1.39%)
Sep 18, 2018 325000 327820 324945 327436 538 +2861.00(+0.88%)
Sep 17, 2018 325040 325666 323836 324575 242 -424.00(-0.13%)
Sep 14, 2018 323980 324999 323276 324999 200 +3424.00(+1.06%)
Sep 13, 2018 322700 323455 321575 321575 281 -765.00(-0.24%)
Sep 12, 2018 321750 323420 321750 322340 188 -902.00(-0.28%)
Sep 11, 2018 321200 324420 320070 323242 204 +682.00(+0.21%)
Sep 10, 2018 322200 324995 322105 322560 256 +860.00(+0.27%)
Sep 07, 2018 320000 322743 320000 321700 200 +1665.00(+0.52%)
Sep 06, 2018 318500 321175 318500 320035 388 +115.00(+0.04%)
Sep 05, 2018 316500 319950 316123 319920 259 +2670.00(+0.84%)
Sep 04, 2018 315800 317250 315000 317250 169 +1450.00(+0.46%)
Aug 31, 2018 315800 315800 315800 0 -1200.00(-0.38%)
Aug 30, 2018 317000 317450 315880 317000 364 -505.00(-0.16%)
Aug 29, 2018 317850 317850 316320 317505 160 +381.00(+0.12%)
Aug 28, 2018 316700 317730 316110 317124 277 +924.00(+0.29%)
Aug 27, 2018 314250 317500 314250 316200 185 +3350.00(+1.07%)
Aug 24, 2018 312150 313640 312150 312850 200 +868.00(+0.28%)
Aug 23, 2018 312300 312930 311710 311982 115 -418.00(-0.13%)
Aug 22, 2018 313250 313250 311960 312400 147 -1325.00(-0.42%)
Aug 21, 2018 314950 315600 313725 313725 172 -335.00(-0.11%)
Aug 20, 2018 313465 315535 313465 314060 137 +595.00(+0.19%)
Aug 17, 2018 312975 314290 312260 313465 100 +465.00(+0.15%)
Aug 16, 2018 310120 313195 309950 313000 174 +3950.00(+1.28%)
Aug 15, 2018 310000 311300 308000 309050 132 -1765.00(-0.57%)
Aug 14, 2018 310745 312108 310250 310815 108 +585.00(+0.19%)
Aug 13, 2018 311200 312750 309982 310230 182 -1770.00(-0.57%)
Aug 10, 2018 313799 313799 310540 312000 200 -3100.00(-0.98%)
Aug 09, 2018 315400 316575 315000 315100 148 -200.00(-0.06%)
Aug 08, 2018 315550 316599 314376 315300 241 -300.00(-0.10%)
Aug 07, 2018 313950 317100 313950 315600 469 +3794.00(+1.22%)
Aug 06, 2018 309000 315015 308600 311806 653 +7135.00(+2.34%)
Aug 03, 2018 302300 304990 301720 304671 200 +3511.00(+1.17%)
Aug 02, 2018 300550 302175 299000 301160 230 -40.00(-0.01%)
Aug 01, 2018 302500 303900 300770 301200 235 -350.00(-0.12%)
Jul 31, 2018 303400 303400 301080 301550 491 -1882.00(-0.62%)
Jul 30, 2018 301240 304400 301240 303432 378 +1432.00(+0.47%)
Jul 27, 2018 300500 302749 300500 302000 300 +1499.00(+0.50%)
Jul 26, 2018 300300 302000 300300 300501 240 +685.00(+0.23%)
Jul 25, 2018 300000 300500 297888 299816 232 -584.00(-0.19%)
Jul 24, 2018 300650 303400 300400 300400 226 +170.00(+0.06%)
Jul 23, 2018 298900 301560 298835 300230 461 +850.00(+0.28%)
Jul 20, 2018 299380 299000 299380 247 +380.00(+0.13%)
Jul 19, 2018 303210 303549 298205 299000 279 -4210.00(-1.39%)
Jul 18, 2018 295060 304100 295060 303210 1,048 +14710.00(+5.10%)
Jul 17, 2018 289220 289800 287560 288500 205 -500.00(-0.17%)
Jul 16, 2018 288800 290920 288800 289000 313 -1000.00(-0.34%)
Jul 13, 2018 288000 290100 287221 290000 594 +2000.00(+0.69%)
Jul 12, 2018 288550 289800 286161 288000 466 -481.00(-0.17%)
Jul 11, 2018 285500 289500 285010 288481 416 +2096.00(+0.73%)
Jul 10, 2018 287499 287770 286070 286385 150 -335.00(-0.12%)
Jul 09, 2018 286720 284515 286720 117 +3020.00(+1.06%)
Jul 06, 2018 283140 285406 282840 283700 83 +65.00(+0.02%)
Jul 05, 2018 282400 284203 282140 283635 172 +1635.00(+0.58%)
Jul 03, 2018 282000 282000 282000 0 -1800.00(-0.63%)
Jul 02, 2018 282050 284501 282050 283800 130 +1760.00(+0.62%)
Jun 29, 2018 286700 288080 282000 282040 424 -2880.00(-1.01%)
Jun 28, 2018 282950 285625 282000 284920 545 +3320.00(+1.18%)
Jun 27, 2018 284500 285700 281600 281600 602 -2900.00(-1.02%)
Jun 26, 2018 283200 287000 282400 284500 505 -140.00(-0.05%)
Jun 25, 2018 285000 285705 282500 284640 335 -1901.00(-0.66%)
Jun 22, 2018 285900 287310 285401 286541 546 +1541.00(+0.54%)
Jun 21, 2018 285300 285800 283600 285000 492 +0.00(+0.00%)
Jun 20, 2018 286780 286780 285000 285000 346 -1700.00(-0.59%)
Jun 19, 2018 286450 287164 284800 286700 253 -900.00(-0.31%)
Jun 18, 2018 286100 287850 285700 287600 166 -26.00(-0.01%)
Jun 15, 2018 289670 286200 287626 337 -2044.00(-0.71%)
Jun 14, 2018 292800 292800 288978 289670 278 -3099.00(-1.06%)
Jun 13, 2018 293100 294020 291825 292769 172 -236.00(-0.08%)
Jun 12, 2018 293450 294190 292370 293005 168 +235.00(+0.08%)
Jun 11, 2018 294600 295302 292770 292770 184 -1285.00(-0.44%)
Jun 08, 2018 292300 294540 291645 294055 154 +1155.00(+0.39%)
Jun 07, 2018 291900 294000 291110 292900 304 +2178.00(+0.75%)
Jun 06, 2018 291260 290722 315 +4022.00(+1.40%)
Jun 05, 2018 288000 288100 286200 286700 254 -1300.00(-0.45%)
Jun 04, 2018 290095 291080 288000 288000 173 -1200.00(-0.41%)
Jun 01, 2018 290080 291000 288470 289200 210 +2000.00(+0.70%)
May 31, 2018 291000 291700 287200 287200 410 -4800.00(-1.64%)
May 30, 2018 288500 293116 288300 292000 584 +6000.00(+2.10%)
May 29, 2018 289700 289700 283600 286000 883 -4886.00(-1.68%)
May 25, 2018 290886 290886 290886 0 -964.00(-0.33%)
May 24, 2018 293980 294110 291222 291850 194 -2550.00(-0.87%)
May 23, 2018 296500 296580 292647 294400 284 -2591.00(-0.87%)
May 22, 2018 297300 298300 296006 296991 171 +371.00(+0.13%)
May 21, 2018 296200 297775 295745 296620 218 +2240.00(+0.76%)
May 18, 2018 296440 296440 293965 294380 171 -2060.00(-0.69%)
May 17, 2018 296750 296840 295000 296440 130 +140.00(+0.05%)
May 16, 2018 295700 297580 295000 296300 111 +100.00(+0.03%)
May 15, 2018 297555 298155 294420 296200 211 -2000.00(-0.67%)
May 14, 2018 300000 300730 298100 298200 166 -570.00(-0.19%)
May 11, 2018 300300 303530 298360 298770 281 -2860.00(-0.95%)
May 10, 2018 300140 301630 298635 301630 253 +1639.00(+0.55%)
May 09, 2018 295000 300000 294950 299991 212 +4291.00(+1.45%)
May 08, 2018 295560 295770 292240 295700 268 +100.00(+0.03%)
May 07, 2018 294720 297500 293700 295600 253 +3000.00(+1.03%)
May 04, 2018 288200 294349 280428 292600 673 +5549.00(+1.93%)
May 03, 2018 289171 289171 284850 287051 496 -3399.00(-1.17%)
May 02, 2018 291850 292400 289750 290450 306 -2280.00(-0.78%)
May 01, 2018 291150 292730 289170 292730 393 +2080.00(+0.72%)
Apr 30, 2018 296900 297240 290650 290650 319 -5345.00(-1.81%)
Apr 27, 2018 295850 296455 293980 295995 138 +226.00(+0.08%)
Apr 26, 2018 296750 296760 294400 295769 115 +490.00(+0.17%)
Apr 25, 2018 294660 296010 291995 295279 239 -455.00(-0.15%)
Apr 24, 2018 299600 300750 293000 295734 281 -3087.00(-1.03%)
Apr 23, 2018 300998 301420 298000 298821 183 -1319.00(-0.44%)
Apr 20, 2018 301680 301680 298450 300140 139 -160.00(-0.05%)
Apr 19, 2018 300000 302000 298990 300300 142 +1095.00(+0.37%)
Apr 18, 2018 300170 301300 299130 299205 135 +504.00(+0.17%)
Apr 17, 2018 299499 300950 298590 298701 209 +1520.00(+0.51%)
Apr 16, 2018 297949 299892 296600 297181 241 +1290.00(+0.44%)
Apr 13, 2018 299200 299960 294300 295891 210 -1130.00(-0.38%)
Apr 12, 2018 295320 299370 295000 297021 250 +3772.00(+1.29%)
Apr 11, 2018 295250 295500 292690 293249 209 -3307.00(-1.12%)
Apr 10, 2018 296760 299500 296300 296556 309 +3885.00(+1.33%)
Apr 09, 2018 296150 298000 292560 292671 261 -1329.00(-0.45%)
Apr 06, 2018 298810 299750 290990 294000 364 -7750.00(-2.57%)
Apr 05, 2018 301410 304200 300500 301750 427 +1900.00(+0.63%)
Apr 04, 2018 291100 300900 291100 299850 357 +3000.00(+1.01%)
Apr 03, 2018 295480 297325 291885 296850 176 +3440.00(+1.17%)
Apr 02, 2018 298620 299100 288740 293410 463 -5690.00(-1.90%)
Mar 29, 2018 299100 299100 299100 0 +4059.00(+1.38%)
Mar 28, 2018 296400 298145 291640 295041 281 +391.00(+0.13%)
Mar 27, 2018 301000 302590 292380 294650 301 -4850.00(-1.62%)
Mar 26, 2018 295500 299925 293455 299500 426 +10745.00(+3.72%)
Mar 23, 2018 297440 298389 288450 288755 513 -8194.00(-2.76%)
Mar 22, 2018 304730 304730 295950 296949 640 -10651.00(-3.46%)
Mar 21, 2018 308950 310720 306020 307600 273 +500.00(+0.16%)
Mar 20, 2018 307501 308210 305810 307100 180 +1120.00(+0.37%)
Mar 19, 2018 310400 310513 304100 305980 271 -4650.00(-1.50%)
Mar 16, 2018 313340 313340 309880 310630 240 -971.00(-0.31%)
Mar 15, 2018 312501 313950 308000 311601 236 +946.00(+0.30%)
Mar 14, 2018 315485 315485 309435 310655 314 -3384.00(-1.08%)
Mar 13, 2018 318020 319860 313395 314039 429 -3707.00(-1.17%)
Mar 12, 2018 319320 320000 317130 317746 343 -1854.00(-0.58%)
Mar 09, 2018 311540 319780 309355 319600 530 +11900.00(+3.87%)
Mar 08, 2018 306400 310994 305240 307700 259 +944.00(+0.31%)
Mar 07, 2018 307560 306756 209 -249.00(-0.08%)
Mar 06, 2018 307000 307499 304400 307005 182 +2505.00(+0.82%)
Mar 05, 2018 302000 306499 300240 304500 210 +1400.00(+0.46%)
Mar 02, 2018 300980 303693 299360 303100 319 +154.00(+0.05%)
Mar 01, 2018 311000 313000 301405 302946 392 -7304.00(-2.35%)
Feb 28, 2018 316100 317410 310250 310250 314 -4095.00(-1.30%)
Feb 27, 2018 318150 319500 314345 314345 574 -1781.00(-0.56%)
Feb 26, 2018 311240 316520 308455 316126 839 +12106.00(+3.98%)
Feb 23, 2018 301860 306400 301425 304020 391 +2616.00(+0.87%)
Feb 22, 2018 300345 301404 315 -126.00(-0.04%)
Feb 21, 2018 304470 307770 301240 301530 230 -3374.00(-1.11%)
Feb 20, 2018 305400 306410 303660 304904 232 -1096.00(-0.36%)
Feb 16, 2018 306000 306000 306000 0 +1.00(+0.00%)
Feb 15, 2018 303580 305999 302850 305999 256 +4994.00(+1.66%)
Feb 14, 2018 295960 301180 294458 301005 183 +3505.00(+1.18%)
Feb 13, 2018 296400 298508 294500 297500 308 -1440.00(-0.48%)
Feb 12, 2018 298100 301020 295000 298940 428 +4800.00(+1.63%)
Feb 09, 2018 293859 296296 285250 294140 907 +6140.00(+2.13%)
Feb 08, 2018 301190 301190 288000 288000 645 -13000.00(-4.32%)
Feb 07, 2018 304200 306710 301000 301000 524 -2000.00(-0.66%)
Feb 06, 2018 293150 303431 288540 303000 1,177 +2869.00(+0.96%)
Feb 05, 2018 308500 311850 295000 300131 1,023 -14209.00(-4.52%)
Feb 02, 2018 324351 324380 312030 314340 644 -11560.00(-3.55%)
Feb 01, 2018 322300 326110 322000 325900 442 +2525.00(+0.78%)
Jan 31, 2018 323000 323500 321010 323375 586 +375.00(+0.12%)
Jan 30, 2018 322480 323500 322155 323000 862 -500.00(-0.15%)
Jan 29, 2018 325650 326350 322910 323500 195 -2415.00(-0.74%)
Jan 26, 2018 323100 325915 323100 325915 370 +3065.00(+0.95%)
Jan 25, 2018 324600 324600 321520 322850 164 -630.00(-0.19%)
Jan 24, 2018 323551 325230 322000 323480 333 +595.00(+0.18%)
Jan 23, 2018 324500 324619 319392 322885 380 -1179.00(-0.36%)
Jan 22, 2018 320130 324064 320085 324064 372 +3826.00(+1.19%)
Jan 19, 2018 320800 321000 318191 320238 435 +238.00(+0.07%)
Jan 18, 2018 324300 324300 319620 320000 617 -1469.00(-0.46%)
Jan 17, 2018 317800 323630 315561 321469 292 +6208.00(+1.97%)
Jan 16, 2018 319620 320945 313980 315261 540 +36.00(+0.01%)
Jan 12, 2018 315225 315225 315225 0 +5275.00(+1.70%)
Jan 11, 2018 309000 310760 308800 309950 433 +1600.00(+0.52%)
Jan 10, 2018 304625 308600 303930 308350 353 +3850.00(+1.26%)
Jan 09, 2018 305784 306280 303880 304500 625 +320.00(+0.11%)
Jan 08, 2018 299500 304530 299500 304180 475 +2655.00(+0.88%)
Jan 05, 2018 302200 302430 297900 301525 308 +1009.00(+0.34%)
Jan 04, 2018 300450 302980 300000 300516 534 +611.00(+0.20%)
Jan 03, 2018 296200 299920 295801 299905 187 +4150.00(+1.40%)
Jan 02, 2018 297400 298000 294000 295755 343 -1845.00(-0.62%)
Dec 29, 2017 297600 297600 297600 0 -1610.00(-0.54%)
Dec 28, 2017 298611 299910 298200 299210 217 +1090.00(+0.37%)
Dec 27, 2017 296020 298120 296000 298120 143 +1750.00(+0.59%)
Dec 26, 2017 296400 297800 296000 296370 126 -30.00(-0.01%)
Dec 22, 2017 298650 298829 295710 296400 171 -1800.00(-0.60%)
Dec 21, 2017 297560 299200 297260 298200 174 +1700.00(+0.57%)
Dec 20, 2017 298600 299990 296260 296500 376 -492.00(-0.17%)
Dec 19, 2017 301000 301000 296740 296992 376 -2368.00(-0.79%)
Dec 18, 2017 298150 300300 298150 299360 439 +3080.00(+1.04%)
Dec 15, 2017 297080 298880 296080 296280 494 +465.00(+0.16%)
Dec 14, 2017 296750 297000 294000 295815 189 -365.00(-0.12%)
Dec 13, 2017 298180 299320 296026 296180 253 -2450.00(-0.82%)
Dec 12, 2017 296500 299790 296000 298630 357 +3150.00(+1.07%)
Dec 11, 2017 295021 295480 293100 295480 374 +1095.00(+0.37%)
Dec 08, 2017 295320 295560 292910 294385 188 +285.00(+0.10%)
Dec 07, 2017 294000 295000 292580 294100 133 -46.00(-0.02%)
Dec 06, 2017 293581 295130 292300 294146 207 +41.00(+0.01%)
Dec 05, 2017 297000 297000 293320 294105 446 -1385.00(-0.47%)
Dec 04, 2017 299080 291000 295490 567 +4490.00(+1.54%)
Dec 01, 2017 290634 292170 286080 291000 509 -500.00(-0.17%)
Nov 30, 2017 284650 291500 284650 291500 621 +6600.00(+2.32%)
Nov 29, 2017 281700 287900 281700 284900 562 +4460.00(+1.59%)
Nov 28, 2017 281876 276230 280440 389 +4210.00(+1.52%)
Nov 27, 2017 275000 276470 274450 276230 279 +1813.00(+0.66%)
Nov 24, 2017 274800 275220 274000 274417 157 -583.00(-0.21%)
Nov 22, 2017 275050 275050 273390 275000 605 +0.00(+0.00%)
Nov 21, 2017 272600 275258 272600 275000 324 +2995.00(+1.10%)
Nov 20, 2017 271640 272950 270800 272005 136 +595.00(+0.22%)
Nov 17, 2017 272300 272540 270250 271410 285 -1290.00(-0.47%)
Nov 16, 2017 273680 275200 272660 272700 127 -30.00(-0.01%)
Nov 15, 2017 273700 274110 272150 272730 221 -2080.00(-0.76%)
Nov 14, 2017 275570 275860 273930 274810 212 -1537.00(-0.56%)
Nov 13, 2017 275200 277290 274815 276347 122 +687.00(+0.25%)
Nov 10, 2017 275281 275660 273213 275660 209 -896.00(-0.32%)
Nov 09, 2017 276100 276895 272795 276556 383 -120.00(-0.04%)
Nov 08, 2017 279900 279900 276600 276676 258 -2685.00(-0.96%)
Nov 07, 2017 281600 282290 278750 279361 192 -809.00(-0.29%)
Nov 06, 2017 279630 281320 278000 280170 170 -300.00(-0.11%)
Nov 03, 2017 282699 282699 280470 280470 118 -2964.00(-1.05%)
Nov 02, 2017 280000 283434 278930 283434 184 +3434.00(+1.23%)
Nov 01, 2017 282200 282200 280000 280000 257 -470.00(-0.17%)
Oct 31, 2017 282100 282100 279690 280470 307 -1470.00(-0.52%)
Oct 30, 2017 282150 282790 281190 281940 238 +340.00(+0.12%)
Oct 27, 2017 282700 282799 280660 281600 197 -1210.00(-0.43%)
Oct 26, 2017 284290 284640 281870 282810 245 -225.00(-0.08%)
Oct 25, 2017 285350 285350 281600 283035 260 -1535.00(-0.54%)
Oct 24, 2017 284800 285950 284335 284570 291 +372.00(+0.13%)
Oct 23, 2017 283520 284575 283220 284198 218 +846.00(+0.30%)
Oct 20, 2017 281780 283390 281460 283352 234 +2537.00(+0.90%)
Oct 19, 2017 280500 280960 279700 280815 224 -475.00(-0.17%)
Oct 18, 2017 281715 282130 280790 281290 129 +240.00(+0.09%)
Oct 17, 2017 283000 283000 279900 281050 170 -910.00(-0.32%)
Oct 16, 2017 281800 282880 281410 281960 270 +1110.00(+0.40%)
Oct 13, 2017 280240 281930 279780 280850 207 +1467.00(+0.53%)
Oct 12, 2017 281410 281800 278980 279383 160 -1702.00(-0.61%)
Oct 11, 2017 282100 282100 279760 281085 244 -865.00(-0.31%)
Oct 10, 2017 281000 282270 280800 281950 260 +861.00(+0.31%)
Oct 09, 2017 281460 281700 280000 281089 129 +89.00(+0.03%)
Oct 06, 2017 281030 281180 279280 281000 198 +640.00(+0.23%)
Oct 05, 2017 279350 282000 278780 280360 306 +1690.00(+0.61%)
Oct 04, 2017 279200 279960 278385 278670 148 -30.00(-0.01%)
Oct 03, 2017 278200 279660 277000 278700 226 +690.00(+0.25%)
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.