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

Berkshire Hathaway (NY: BRK-A )

606,920.00 -4640.00 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
May 31, 2007 109300 109490 109060 109490 340 +290.00(+0.27%)
May 30, 2007 109200 109290 109010 109200 110 +0.00(+0.00%)
May 29, 2007 109330 109475 109000 109200 100 -120.00(-0.11%)
May 25, 2007 108900 109525 108900 109320 310 +220.00(+0.20%)
May 24, 2007 109400 109575 109000 109100 240 -400.00(-0.37%)
May 23, 2007 109550 109550 109250 109500 110 -80.00(-0.07%)
May 22, 2007 109500 109990 109200 109580 390 +580.00(+0.53%)
May 21, 2007 108300 109000 108300 109000 620 +649.00(+0.60%)
May 18, 2007 108450 108500 108200 108351 590 -249.00(-0.23%)
May 17, 2007 108800 109000 108600 108600 380 -400.00(-0.37%)
May 16, 2007 109260 109440 109000 109000 530 -250.00(-0.23%)
May 15, 2007 109350 109550 109150 109250 170 -100.00(-0.09%)
May 14, 2007 109990 109990 109250 109350 410 -650.00(-0.59%)
May 11, 2007 109010 110300 109010 110000 480 +800.00(+0.73%)
May 10, 2007 109150 109400 109000 109200 160 +25.00(+0.02%)
May 09, 2007 109000 109300 108875 109175 480 +674.00(+0.62%)
May 08, 2007 110200 110200 108400 108501 830 -1989.00(-1.80%)
May 07, 2007 109550 110490 109500 110490 980 +1240.00(+1.14%)
May 04, 2007 108620 109500 108620 109250 1,490 +650.00(+0.60%)
May 03, 2007 108990 109000 108000 108600 1,900 +0.00(+0.00%)
May 02, 2007 108220 108700 108220 108600 360 +299.00(+0.28%)
May 01, 2007 109000 109000 108000 108301 390 -899.00(-0.82%)
Apr 30, 2007 109500 109500 108800 109200 350 +200.00(+0.18%)
Apr 27, 2007 109200 109200 109000 109000 90 -400.00(-0.37%)
Apr 26, 2007 109300 109400 109000 109400 140 +650.00(+0.60%)
Apr 25, 2007 109200 109400 108750 108750 350 -100.00(-0.09%)
Apr 24, 2007 109850 109850 108850 108850 330 -700.00(-0.64%)
Apr 23, 2007 109500 109750 109300 109550 410 +50.00(+0.05%)
Apr 20, 2007 109700 109700 109300 109500 250 +100.00(+0.09%)
Apr 19, 2007 110000 110000 109000 109400 220 -325.00(-0.30%)
Apr 18, 2007 109500 110000 109500 109725 750 -175.00(-0.16%)
Apr 17, 2007 109800 109990 109700 109900 180 -100.00(-0.09%)
Apr 16, 2007 109810 110000 109600 110000 290 +100.00(+0.09%)
Apr 13, 2007 109750 109900 109750 109900 70 +150.00(+0.14%)
Apr 12, 2007 109200 109750 109200 109750 150 +0.00(+0.00%)
Apr 11, 2007 109700 109775 109450 109750 220 -50.00(-0.05%)
Apr 10, 2007 109050 110000 109000 109800 590 +800.00(+0.73%)
Apr 09, 2007 108990 109000 108700 109000 270 +151.00(+0.14%)
Apr 05, 2007 108950 109100 108575 108849 190 +299.00(+0.28%)
Apr 04, 2007 108300 108550 108295 108550 160 +255.00(+0.24%)
Apr 03, 2007 108500 109100 108295 108295 160 +295.00(+0.27%)
Apr 02, 2007 108300 108400 107600 108000 440 -990.00(-0.91%)
Mar 30, 2007 108200 108990 108200 108990 250 +1090.00(+1.01%)
Mar 29, 2007 107975 108301 107900 107900 190 -390.00(-0.36%)
Mar 28, 2007 108000 108350 107600 108290 140 -10.00(-0.01%)
Mar 27, 2007 107800 108300 107300 108300 230 +100.00(+0.09%)
Mar 26, 2007 108150 108300 107700 108200 140 +200.00(+0.19%)
Mar 23, 2007 108650 108650 108000 108000 170 +0.00(+0.00%)
Mar 22, 2007 109200 109350 108000 108000 360 -1005.00(-0.92%)
Mar 21, 2007 107800 109300 107200 109005 560 +1007.00(+0.93%)
Mar 20, 2007 107400 108100 106800 107998 360 +298.00(+0.28%)
Mar 19, 2007 106300 108400 106190 107700 500 +2390.00(+2.27%)
Mar 16, 2007 106600 106700 105310 105310 590 -1290.00(-1.21%)
Mar 15, 2007 107200 107200 106400 106600 330 -200.00(-0.19%)
Mar 14, 2007 107100 107100 106695 106800 620 -1390.00(-1.28%)
Mar 13, 2007 109200 109000 107900 108190 180 -1010.00(-0.92%)
Mar 12, 2007 109050 109700 109000 109200 150 -90.00(-0.08%)
Mar 09, 2007 109000 109550 109000 109290 300 +300.00(+0.28%)
Mar 08, 2007 108200 108990 108200 108990 280 +990.00(+0.92%)
Mar 07, 2007 107600 108000 107500 108000 120 +700.00(+0.65%)
Mar 06, 2007 107400 107700 106950 107300 330 +899.00(+0.84%)
Mar 05, 2007 106890 108200 106401 106401 440 -599.00(-0.56%)
Mar 02, 2007 106850 107850 106850 107000 290 +400.00(+0.38%)
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.