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: 7:00 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 (%)
Apr 30, 2012 120790 121044 120333 120800 360 -125.00(-0.10%)
Apr 27, 2012 120975 120990 120300 120925 542 +225.00(+0.19%)
Apr 26, 2012 119995 120700 119633 120700 549 +944.00(+0.79%)
Apr 25, 2012 119900 120035 119549 119756 459 +56.00(+0.05%)
Apr 24, 2012 118500 119700 118358 119700 514 +1406.00(+1.19%)
Apr 23, 2012 118000 118830 117551 118294 408 -286.00(-0.24%)
Apr 20, 2012 119306 119400 118515 118580 425 -470.00(-0.39%)
Apr 19, 2012 119525 120003 118205 119050 601 -700.00(-0.58%)
Apr 18, 2012 119900 120346 119569 119750 661 -1560.00(-1.29%)
Apr 17, 2012 120005 121480 119863 121310 730 +1785.00(+1.49%)
Apr 16, 2012 118968 119904 118794 119525 377 +1140.00(+0.96%)
Apr 13, 2012 119800 120000 118383 118385 632 -1788.00(-1.49%)
Apr 12, 2012 118880 120274 118235 120173 359 +1448.00(+1.22%)
Apr 11, 2012 119490 119490 118365 118725 355 +530.00(+0.45%)
Apr 10, 2012 119375 119723 118129 118195 575 -1505.00(-1.26%)
Apr 09, 2012 120328 120500 119460 119700 419 -1595.00(-1.31%)
Apr 05, 2012 121455 121945 121019 121295 532 -455.00(-0.37%)
Apr 04, 2012 121350 122120 121237 121750 392 -607.00(-0.50%)
Apr 03, 2012 122400 122500 121353 122357 693 -336.00(-0.27%)
Apr 02, 2012 121950 123000 121600 122693 568 +793.00(+0.65%)
Mar 30, 2012 122711 122755 121474 121900 573 -590.00(-0.48%)
Mar 29, 2012 122179 122495 121210 122490 599 -285.00(-0.23%)
Mar 28, 2012 122685 122898 121402 122775 402 +116.00(+0.09%)
Mar 27, 2012 123480 123578 122625 122659 720 -896.00(-0.73%)
Mar 26, 2012 122500 123555 122500 123555 583 +1385.00(+1.13%)
Mar 23, 2012 121425 122420 121180 122170 323 +691.00(+0.57%)
Mar 22, 2012 121139 121618 120836 121479 310 -261.00(-0.21%)
Mar 21, 2012 122095 122130 121104 121740 376 -449.00(-0.37%)
Mar 20, 2012 121622 122365 121622 122189 412 +74.00(+0.06%)
Mar 19, 2012 121725 122400 121550 122115 558 -75.00(-0.06%)
Mar 16, 2012 121850 122238 121471 122190 641 +190.00(+0.16%)
Mar 15, 2012 120600 122000 120550 122000 712 +926.00(+0.76%)
Mar 14, 2012 121000 121324 120700 121074 580 -176.00(-0.15%)
Mar 13, 2012 119520 121250 119492 121250 1,174 +2015.00(+1.69%)
Mar 12, 2012 119076 119481 119064 119235 511 +170.00(+0.14%)
Mar 09, 2012 118440 119292 118400 119065 451 +635.00(+0.54%)
Mar 08, 2012 118600 118764 117755 118430 455 +425.00(+0.36%)
Mar 07, 2012 117943 118262 117476 118005 600 +150.00(+0.13%)
Mar 06, 2012 118000 118500 117517 117855 772 -1040.00(-0.87%)
Mar 05, 2012 117950 118920 117422 118895 1,123 +1461.00(+1.24%)
Mar 02, 2012 118017 118160 117301 117434 476 -926.00(-0.78%)
Mar 01, 2012 118400 118450 117794 118360 512 +426.00(+0.36%)
Feb 29, 2012 119500 119520 117725 117934 918 -1331.00(-1.12%)
Feb 28, 2012 120500 120500 118822 119265 735 -1085.00(-0.90%)
Feb 27, 2012 119275 120627 118102 120350 955 +350.00(+0.29%)
Feb 24, 2012 119251 120125 119251 120000 1,340 +1000.00(+0.84%)
Feb 23, 2012 118300 119080 118210 119000 388 +830.00(+0.70%)
Feb 22, 2012 119300 119305 118170 118170 323 -1205.00(-1.01%)
Feb 21, 2012 119190 119800 118937 119375 445 +185.00(+0.16%)
Feb 17, 2012 118745 119425 118412 119190 404 +850.00(+0.72%)
Feb 16, 2012 117120 118347 117000 118340 473 +1430.00(+1.22%)
Feb 15, 2012 118565 118935 116850 116910 683 -1565.00(-1.32%)
Feb 14, 2012 119100 119100 117425 118475 417 -755.00(-0.63%)
Feb 13, 2012 119000 119388 118569 119230 344 +1250.00(+1.06%)
Feb 10, 2012 118600 118600 117728 117980 756 -875.00(-0.74%)
Feb 09, 2012 119280 119569 118530 118855 414 -620.00(-0.52%)
Feb 08, 2012 119590 119807 119200 119475 499 -400.00(-0.33%)
Feb 07, 2012 119450 119982 118890 119875 272 +35.00(+0.03%)
Feb 06, 2012 119400 119850 119259 119840 376 +40.00(+0.03%)
Feb 03, 2012 119202 120000 118908 119800 761 +1680.00(+1.42%)
Feb 02, 2012 118490 118500 117740 118120 396 +320.00(+0.27%)
Feb 01, 2012 118251 119461 117800 117800 816 -125.00(-0.11%)
Jan 31, 2012 118650 118783 117350 117925 503 +0.00(+0.00%)
Jan 30, 2012 118100 118285 117200 117925 382 -1286.00(-1.08%)
Jan 27, 2012 119200 119550 118300 119211 339 -239.00(-0.20%)
Jan 26, 2012 119840 120000 118433 119450 527 -500.00(-0.42%)
Jan 25, 2012 117250 119950 116954 119950 496 +2376.00(+2.02%)
Jan 24, 2012 117620 118085 117486 117574 407 -1256.00(-1.06%)
Jan 23, 2012 119360 119472 118260 118830 292 -945.00(-0.79%)
Jan 20, 2012 119500 119800 119014 119775 455 +415.00(+0.35%)
Jan 19, 2012 118125 119360 117959 119360 668 +1145.00(+0.97%)
Jan 18, 2012 116750 118260 116750 118215 633 +1265.00(+1.08%)
Jan 17, 2012 117485 117875 116450 116950 631 +430.00(+0.37%)
Jan 13, 2012 116550 116910 115540 116520 436 -1330.00(-1.13%)
Jan 12, 2012 116700 117850 116632 117850 376 +936.00(+0.80%)
Jan 11, 2012 115563 117065 115415 116914 512 +1014.00(+0.87%)
Jan 10, 2012 115135 116240 115135 115900 563 +1400.00(+1.22%)
Jan 09, 2012 115088 115088 113953 114500 330 +0.00(+0.00%)
Jan 06, 2012 115500 115719 114299 114500 424 -1150.00(-0.99%)
Jan 05, 2012 114722 115678 113855 115650 442 +440.00(+0.38%)
Jan 04, 2012 116315 116315 114948 115210 393 +455.00(+0.40%)
Dec 30, 2011 114782 115325 114500 114755 391 -570.00(-0.49%)
Dec 29, 2011 115337 115365 114446 115325 382 +525.00(+0.46%)
Dec 28, 2011 116250 116250 114598 114800 327 -1162.00(-1.00%)
Dec 27, 2011 115550 117026 115500 115962 327 -568.00(-0.49%)
Dec 23, 2011 115250 116689 115116 116530 342 +2105.00(+1.84%)
Dec 21, 2011 114000 114425 113348 114425 448 +356.00(+0.31%)
Dec 20, 2011 112326 114605 112035 114069 990 +2753.00(+2.47%)
Dec 19, 2011 113000 113206 110741 111316 727 -1009.00(-0.90%)
Dec 16, 2011 112800 113240 112010 112325 552 -75.00(-0.07%)
Dec 15, 2011 114450 114600 112400 112400 379 -800.00(-0.71%)
Dec 14, 2011 113111 114138 112359 113200 505 -500.00(-0.44%)
Dec 13, 2011 114899 116685 112746 113700 673 -925.00(-0.81%)
Dec 12, 2011 115200 115500 113692 114625 341 -1610.00(-1.39%)
Dec 09, 2011 116321 117025 115914 116235 534 +485.00(+0.42%)
Dec 08, 2011 116700 116801 115170 115750 416 -2490.00(-2.11%)
Dec 07, 2011 116512 118350 115568 118240 414 +815.00(+0.69%)
Dec 06, 2011 116700 118200 116007 117425 308 -75.00(-0.06%)
Dec 05, 2011 117600 118259 116000 117500 440 +1025.00(+0.88%)
Dec 02, 2011 117716 118373 116075 116475 620 -450.00(-0.38%)
Dec 01, 2011 116900 117168 116182 116925 509 -1575.00(-1.33%)
Nov 30, 2011 115145 118500 114690 118500 901 +5500.00(+4.87%)
Nov 29, 2011 113530 114034 113000 113000 307 -805.00(-0.71%)
Nov 28, 2011 112784 114065 112632 113805 501 +2505.00(+2.25%)
Nov 25, 2011 110525 111800 110200 111300 450 +775.00(+0.70%)
Nov 23, 2011 111690 111745 110092 110525 1,076 -1675.00(-1.49%)
Nov 22, 2011 111725 113145 111601 112200 724 +0.00(+0.00%)
Nov 21, 2011 111225 112670 111225 112200 800 -690.00(-0.61%)
Nov 18, 2011 112280 113600 112125 112890 605 +1190.00(+1.07%)
Nov 17, 2011 112450 113580 111118 111700 565 -512.00(-0.46%)
Nov 16, 2011 113055 114094 112095 112212 672 -1789.00(-1.57%)
Nov 15, 2011 113210 114904 113010 114001 428 +80.00(+0.07%)
Nov 14, 2011 115100 115203 113407 113921 379 -1540.00(-1.33%)
Nov 11, 2011 115099 115706 114594 115461 379 +1359.00(+1.19%)
Nov 10, 2011 114900 114900 113230 114102 431 +777.00(+0.69%)
Nov 09, 2011 115295 115623 113174 113325 940 -3875.00(-3.31%)
Nov 08, 2011 116725 117527 115100 117200 369 +1600.00(+1.38%)
Nov 07, 2011 115373 115691 114200 115600 505 -206.00(-0.18%)
Nov 04, 2011 116750 116891 115400 115806 591 -2494.00(-2.11%)
Nov 03, 2011 116889 118500 115394 118300 568 +1821.00(+1.56%)
Nov 02, 2011 114905 116738 114420 116479 423 +2830.00(+2.49%)
Nov 01, 2011 114330 115100 113255 113649 896 -3301.00(-2.82%)
Oct 31, 2011 118325 119508 116883 116950 461 -3050.00(-2.54%)
Oct 28, 2011 119006 120000 118660 120000 408 -380.00(-0.32%)
Oct 27, 2011 118400 120755 118400 120380 1,248 +3280.00(+2.80%)
Oct 26, 2011 115103 117600 114000 117100 927 +3470.00(+3.05%)
Oct 25, 2011 114708 115217 113381 113630 505 -2520.00(-2.17%)
Oct 24, 2011 115806 116531 114875 116150 461 -179.00(-0.15%)
Oct 21, 2011 114945 116329 114077 116329 741 +2679.00(+2.36%)
Oct 20, 2011 112300 114010 111638 113650 762 +2210.00(+1.98%)
Oct 19, 2011 112363 113755 111307 111440 533 -1160.00(-1.03%)
Oct 18, 2011 109361 113250 109361 112600 677 +2910.00(+2.65%)
Oct 17, 2011 111495 111569 109304 109690 513 -2510.00(-2.24%)
Oct 14, 2011 111953 112345 110800 112200 425 +650.00(+0.58%)
Oct 13, 2011 111225 111900 110215 111550 487 -380.00(-0.34%)
Oct 12, 2011 110925 112975 110110 111930 592 +1730.00(+1.57%)
Oct 11, 2011 110800 111399 109350 110200 596 -1320.00(-1.18%)
Oct 10, 2011 110000 111553 109356 111520 585 +3420.00(+3.16%)
Oct 07, 2011 110600 110646 107995 108100 600 -2700.00(-2.44%)
Oct 06, 2011 109266 110800 108620 110800 489 +700.00(+0.64%)
Oct 05, 2011 109785 110230 107695 110100 857 -200.00(-0.18%)
Oct 04, 2011 104701 110300 104701 110300 1,187 +4500.00(+4.25%)
Oct 03, 2011 108362 108600 105800 105800 1,046 -1000.00(-0.94%)
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%)
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.