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 28, 2006 89000 89000 89000 89000 0 +1000.00(+1.14%)
Apr 27, 2006 88600 88800 87800 88000 260 -700.00(-0.79%)
Apr 26, 2006 86950 88700 86950 88700 630 +1750.00(+2.01%)
Apr 25, 2006 86850 86950 86650 86950 320 +150.00(+0.17%)
Apr 24, 2006 86800 86800 86500 86800 260 +200.00(+0.23%)
Apr 21, 2006 86550 86700 86150 86600 440 +150.00(+0.17%)
Apr 20, 2006 86500 86700 86000 86450 880 -375.00(-0.43%)
Apr 19, 2006 86300 86825 86100 86825 1,000 +725.00(+0.84%)
Apr 18, 2006 86200 86300 85400 86100 660 -200.00(-0.23%)
Apr 17, 2006 86700 87000 86000 86300 290 -400.00(-0.46%)
Apr 13, 2006 87363 87200 86700 86700 520 -663.00(-0.76%)
Apr 12, 2006 87800 87800 87100 87363 240 -637.00(-0.72%)
Apr 11, 2006 88510 88510 87600 88000 270 -590.00(-0.67%)
Apr 10, 2006 88800 89000 88000 88590 500 -610.00(-0.68%)
Apr 07, 2006 89800 89800 88850 89200 260 -800.00(-0.89%)
Apr 06, 2006 89800 90000 89700 90000 240 +10.00(+0.01%)
Apr 05, 2006 89900 90100 89700 89990 220 -100.00(-0.11%)
Apr 04, 2006 90200 90500 90000 90090 310 -400.00(-0.44%)
Apr 03, 2006 90500 90650 90000 90490 630 +140.00(+0.15%)
Mar 31, 2006 89800 90425 89800 90350 540 +690.00(+0.77%)
Mar 30, 2006 89900 89900 89650 89660 150 -50.00(-0.06%)
Mar 29, 2006 89700 89850 89625 89710 220 +109.80(+0.12%)
Mar 28, 2006 89990 89990 89600 89600 160 -299.80(-0.33%)
Mar 27, 2006 89500 90100 89500 89900 310 -100.00(-0.11%)
Mar 24, 2006 89700 90100 89700 90000 230 +0.00(+0.00%)
Mar 23, 2006 90000 90200 89800 90000 15,000 +0.00(+0.00%)
Mar 22, 2006 89790 90300 89790 90000 15,000 +300.00(+0.33%)
Mar 21, 2006 89550 90000 89550 89700 390 -200.00(-0.22%)
Mar 20, 2006 89200 89900 89200 89900 470 +1100.00(+1.24%)
Mar 17, 2006 89350 89350 88500 88800 210 -400.00(-0.45%)
Mar 16, 2006 89500 89500 89200 89200 80 -190.00(-0.21%)
Mar 15, 2006 89600 89600 89000 89390 740 -360.00(-0.40%)
Mar 14, 2006 90000 90100 89400 89750 560 -450.00(-0.50%)
Mar 13, 2006 89900 90600 89850 90200 800 +300.00(+0.33%)
Mar 10, 2006 89800 90200 89700 89900 990 +100.00(+0.11%)
Mar 09, 2006 89000 89800 88900 89800 740 +1100.00(+1.24%)
Mar 08, 2006 88300 88990 88100 88700 280 +300.00(+0.34%)
Mar 07, 2006 88000 88400 88000 88400 510 +300.00(+0.34%)
Mar 06, 2006 87850 88400 87750 88100 680 +610.00(+0.70%)
Mar 03, 2006 87100 87700 87100 87490 140 +490.00(+0.56%)
Mar 02, 2006 86800 87200 86800 87000 120 +100.00(+0.12%)
Mar 01, 2006 86800 87175 86700 86900 190 +100.00(+0.12%)
Feb 28, 2006 87375 87125 86200 86800 580 -575.00(-0.66%)
Feb 27, 2006 86950 87600 86700 87375 470 +425.00(+0.49%)
Feb 24, 2006 87400 87400 86600 86950 170 -150.00(-0.17%)
Feb 23, 2006 87115 87115 86900 87100 290 -0.10(-0.00%)
Feb 22, 2006 87150 87350 87100 87100 430 -289.90(-0.33%)
Feb 21, 2006 87500 87500 87300 87390 270 -285.00(-0.33%)
Feb 17, 2006 87520 87800 87520 87675 200 +85.00(+0.10%)
Feb 16, 2006 87900 87900 87590 87590 25,000 -410.00(-0.47%)
Feb 15, 2006 88200 88400 87900 88000 200 -100.00(-0.11%)
Feb 14, 2006 87700 88490 87700 88100 280 +100.00(+0.11%)
Feb 13, 2006 87800 88000 87775 88000 190 +0.00(+0.00%)
Feb 10, 2006 88000 88000 88000 88000 180 +200.00(+0.23%)
Feb 09, 2006 88100 88100 87800 87800 60 +0.00(+0.00%)
Feb 08, 2006 87700 87800 87500 87800 190 +100.00(+0.11%)
Feb 07, 2006 88300 88300 87400 87700 210 -475.00(-0.54%)
Feb 06, 2006 88100 88300 88000 88175 210 -100.00(-0.11%)
Feb 03, 2006 88610 88610 88000 88275 210 -415.00(-0.47%)
Feb 02, 2006 88900 88900 88690 88690 160 -300.00(-0.34%)
Feb 01, 2006 89100 89190 88900 88990 370 -500.00(-0.56%)
Jan 31, 2006 89275 89490 88990 89490 430 +200.00(+0.22%)
Jan 30, 2006 89250 89600 89100 89290 350 -210.00(-0.23%)
Jan 27, 2006 89600 89600 89500 89500 350 -100.00(-0.11%)
Jan 26, 2006 89650 89650 89490 89600 190 -250.00(-0.28%)
Jan 25, 2006 89600 89850 89500 89850 190 +250.00(+0.28%)
Jan 24, 2006 89310 89700 89310 89600 160 +300.00(+0.34%)
Jan 23, 2006 89500 89800 89300 89300 220 -200.00(-0.22%)
Jan 20, 2006 89800 89800 89500 89500 180 -700.00(-0.78%)
Jan 19, 2006 89850 90200 89800 90200 450 +250.00(+0.28%)
Jan 18, 2006 89250 89950 89100 89950 560 +650.00(+0.73%)
Jan 17, 2006 89100 89550 88700 89300 560 -300.00(-0.33%)
Jan 13, 2006 89625 89625 89590 89600 150 +300.00(+0.34%)
Jan 12, 2006 89410 89900 89300 89300 410 -110.00(-0.12%)
Jan 11, 2006 89650 89800 89400 89410 260 -380.00(-0.42%)
Jan 10, 2006 89700 89800 89500 89790 310 -110.00(-0.12%)
Jan 09, 2006 89300 89900 89200 89900 540 +400.00(+0.45%)
Jan 06, 2006 89800 90300 89500 89500 450 -300.00(-0.33%)
Jan 05, 2006 89690 89800 89500 89800 450 +110.00(+0.12%)
Jan 04, 2006 89200 90300 89200 89690 410 +390.00(+0.44%)
Jan 03, 2006 88250 89300 88250 89300 450 +680.00(+0.77%)
Dec 30, 2005 88550 88760 88350 88620 230 -80.00(-0.09%)
Dec 29, 2005 88600 88700 88450 88700 110 +200.00(+0.23%)
Dec 28, 2005 88700 88700 88500 88500 250 -200.00(-0.23%)
Dec 23, 2005 88600 88800 88600 88700 100 +300.00(+0.34%)
Dec 22, 2005 89100 89100 88400 88400 430 -350.00(-0.39%)
Dec 21, 2005 88900 88900 88500 88750 350 +49.90(+0.06%)
Dec 20, 2005 88850 89000 88700 88700 240 -299.90(-0.34%)
Dec 19, 2005 89300 89400 89000 89000 280 -300.00(-0.34%)
Dec 16, 2005 89800 89800 89300 89300 450 -0.10(-0.00%)
Dec 15, 2005 89300 89500 89300 89300 180 +100.00(+0.11%)
Dec 14, 2005 89200 89900 89200 89200 270 +5.10(+0.01%)
Dec 13, 2005 89600 89600 89000 89195 140 -305.00(-0.34%)
Dec 12, 2005 89500 89800 89500 89500 150 -25.00(-0.03%)
Dec 09, 2005 89500 89700 89500 89525 120 -65.00(-0.07%)
Dec 08, 2005 89700 89875 89200 89590 200 -209.90(-0.23%)
Dec 07, 2005 89700 89900 89390 89800 200 -100.10(-0.11%)
Dec 06, 2005 89500 89900 89190 89900 270 +710.00(+0.80%)
Dec 05, 2005 90700 90700 89190 89190 920 -1710.00(-1.88%)
Dec 02, 2005 90900 91200 90800 90900 350 +20.00(+0.02%)
Dec 01, 2005 89500 90880 89500 90880 830 +1490.00(+1.67%)
Nov 30, 2005 88700 89390 88510 89390 360 +1079.90(+1.22%)
Nov 29, 2005 88000 88310 88000 88310 110 +410.10(+0.47%)
Nov 25, 2005 87800 88300 87800 87900 240 -200.00(-0.23%)
Nov 23, 2005 87300 88600 87300 88100 460 +710.00(+0.81%)
Nov 22, 2005 87800 87800 86400 87390 840 -610.00(-0.69%)
Nov 21, 2005 89300 89300 87800 88000 460 -1500.00(-1.68%)
Nov 18, 2005 89500 89900 89500 89500 100 -200.00(-0.22%)
Nov 17, 2005 89000 89800 89000 89700 320 +700.00(+0.79%)
Nov 16, 2005 89850 89850 88700 89000 330 -990.00(-1.10%)
Nov 15, 2005 90200 90200 89900 89990 500 -150.00(-0.17%)
Nov 14, 2005 90450 90450 89900 90140 290 -360.00(-0.40%)
Nov 11, 2005 90490 90900 90400 90500 420 +10.00(+0.01%)
Nov 10, 2005 90490 90500 90000 90490 340 +50.00(+0.06%)
Nov 09, 2005 90600 90600 90250 90440 370 -210.00(-0.23%)
Nov 08, 2005 89800 90800 89800 90650 1,260 +760.00(+0.85%)
Nov 07, 2005 88000 89890 87400 89890 910 +1590.00(+1.80%)
Nov 04, 2005 88300 88600 87700 88300 430 +0.00(+0.00%)
Nov 03, 2005 87300 88491 87300 88300 370 +1100.00(+1.26%)
Nov 02, 2005 87000 87300 86625 87200 580 +600.00(+0.69%)
Nov 01, 2005 85990 86700 85790 86600 450 +700.00(+0.81%)
Oct 31, 2005 85390 85900 85200 85900 280 +700.00(+0.82%)
Oct 28, 2005 85050 85390 85050 85200 230 +300.00(+0.35%)
Oct 27, 2005 84900 84900 84800 84900 370 -0.10(-0.00%)
Oct 26, 2005 85000 85300 84900 84900 360 -199.90(-0.23%)
Oct 25, 2005 85000 85100 84700 85100 450 +300.00(+0.35%)
Oct 24, 2005 84900 85300 84800 84800 470 +300.00(+0.36%)
Oct 21, 2005 84600 84600 84300 84500 240 +0.00(+0.00%)
Oct 20, 2005 84800 84800 84305 84500 520 +0.00(+0.00%)
Oct 19, 2005 84700 84900 84300 84500 550 -100.00(-0.12%)
Oct 18, 2005 84900 84990 84600 84600 330 -250.00(-0.29%)
Oct 17, 2005 84700 84850 84600 84850 610 +250.00(+0.30%)
Oct 14, 2005 84400 84600 84000 84600 430 +300.00(+0.36%)
Oct 13, 2005 84600 84780 84300 84300 600 -500.00(-0.59%)
Oct 12, 2005 84400 84800 84225 84800 660 +400.00(+0.47%)
Oct 11, 2005 84500 84900 84250 84400 720 -100.00(-0.12%)
Oct 10, 2005 83200 84500 83200 84500 690 +1400.00(+1.68%)
Oct 07, 2005 83000 83200 83000 83100 350 +0.00(+0.00%)
Oct 06, 2005 83050 83200 82950 83100 610 +0.00(+0.00%)
Oct 05, 2005 82900 83200 82790 83100 280 +600.00(+0.73%)
Oct 04, 2005 82500 82500 82490 82500 390 +100.00(+0.12%)
Oct 03, 2005 82500 82600 82100 82400 440 +400.00(+0.49%)
Sep 30, 2005 81400 82400 80850 82000 770 +600.00(+0.74%)
Sep 29, 2005 82350 82350 81300 81400 790 -950.00(-1.15%)
Sep 28, 2005 82500 82600 82350 82350 570 -150.00(-0.18%)
Sep 27, 2005 82500 82650 82300 82500 500 +0.00(+0.00%)
Sep 26, 2005 83200 84100 82400 82500 620 +0.00(+0.00%)
Sep 23, 2005 82500 83200 80300 82500 720 +2000.00(+2.48%)
Sep 22, 2005 80500 81700 78800 80500 1,160 +0.00(+0.00%)
Sep 21, 2005 81600 81700 80460 80500 510 -1100.00(-1.35%)
Sep 20, 2005 81800 82400 81510 81600 460 +0.00(+0.00%)
Sep 19, 2005 82000 82400 81300 81600 860 +200.00(+0.25%)
Sep 16, 2005 82700 83000 81400 81400 920 -1100.00(-1.33%)
Sep 15, 2005 82690 82900 82500 82500 690 -600.00(-0.72%)
Sep 14, 2005 83200 83600 82800 83100 710 -90.00(-0.11%)
Sep 13, 2005 83100 83200 82600 83190 990 -200.00(-0.24%)
Sep 12, 2005 83600 83800 83100 83390 590 -360.00(-0.43%)
Sep 09, 2005 83900 84300 83750 83750 330 -650.00(-0.77%)
Sep 08, 2005 83800 84400 83800 84400 290 +300.00(+0.36%)
Sep 07, 2005 83950 84100 83900 84100 220 +300.00(+0.36%)
Sep 06, 2005 83250 84600 83200 83800 620 +810.00(+0.98%)
Sep 02, 2005 82700 83000 82700 82990 350 +290.00(+0.35%)
Sep 01, 2005 83290 83290 82680 82700 360 -450.00(-0.54%)
Aug 31, 2005 82900 83150 82500 83150 190 +250.00(+0.30%)
Aug 30, 2005 83100 83200 82890 82900 170 -400.00(-0.48%)
Aug 29, 2005 83000 83300 82400 83300 270 +100.00(+0.12%)
Aug 26, 2005 83725 83800 83100 83200 330 -500.00(-0.60%)
Aug 25, 2005 84200 84200 83700 83700 130 -675.00(-0.80%)
Aug 24, 2005 84600 84600 84100 84375 190 -225.00(-0.27%)
Aug 23, 2005 84600 84800 84600 84600 100 +0.00(+0.00%)
Aug 22, 2005 84800 84800 84400 84600 110 -400.00(-0.47%)
Aug 19, 2005 84400 85200 84400 85000 270 +300.00(+0.35%)
Aug 18, 2005 84700 85000 82650 84700 770 +1749.90(+2.11%)
Aug 17, 2005 83225 83225 82950 82950 220 -274.90(-0.33%)
Aug 16, 2005 83250 83400 82990 83225 330 -165.00(-0.20%)
Aug 15, 2005 83900 83925 83200 83390 290 -810.00(-0.96%)
Aug 12, 2005 84100 84200 83750 84200 170 +100.00(+0.12%)
Aug 11, 2005 83000 84100 83000 84100 310 +900.00(+1.08%)
Aug 10, 2005 83125 83260 83000 83200 270 +0.00(+0.00%)
Aug 09, 2005 83300 83300 83000 83200 310 -100.00(-0.12%)
Aug 08, 2005 83750 83950 83200 83300 300 -200.00(-0.24%)
Aug 05, 2005 84000 84300 83500 83500 420 -495.00(-0.59%)
Aug 04, 2005 83250 84000 83200 83995 670 +595.00(+0.71%)
Aug 03, 2005 83750 83800 83300 83400 280 -200.10(-0.24%)
Aug 02, 2005 84100 84100 83600 83600 190 -499.90(-0.59%)
Aug 01, 2005 83825 84100 83800 84100 190 +600.00(+0.72%)
Jul 29, 2005 83700 83800 83350 83500 190 -200.00(-0.24%)
Jul 28, 2005 83600 83900 83500 83700 240 -100.00(-0.12%)
Jul 27, 2005 84000 84200 83800 83800 160 +0.00(+0.00%)
Jul 26, 2005 84100 84100 83700 83800 250 -200.00(-0.24%)
Jul 25, 2005 84050 84050 83700 84000 180 +290.00(+0.35%)
Jul 22, 2005 83750 83830 83700 83710 200 +10.00(+0.01%)
Jul 21, 2005 83650 83879 83650 83700 100 -179.90(-0.21%)
Jul 20, 2005 83790 83920 83690 83880 150 +179.90(+0.21%)
Jul 19, 2005 83600 83900 83600 83700 220 +100.00(+0.12%)
Jul 18, 2005 84000 84000 83600 83600 120 -400.00(-0.48%)
Jul 15, 2005 83700 84100 83600 84000 360 +300.00(+0.36%)
Jul 14, 2005 84500 84550 83600 83700 190 -700.00(-0.83%)
Jul 13, 2005 84600 84600 84350 84400 70 -200.00(-0.24%)
Jul 12, 2005 84800 84800 84300 84600 170 -700.00(-0.82%)
Jul 11, 2005 84900 85400 84800 85300 170 +300.00(+0.35%)
Jul 08, 2005 85100 85100 84700 85000 150 -200.00(-0.23%)
Jul 07, 2005 84700 85450 84700 85200 180 -175.00(-0.20%)
Jul 06, 2005 84600 85375 84500 85375 300 +1075.00(+1.28%)
Jul 05, 2005 83875 84400 83840 84300 200 +460.00(+0.55%)
Jul 01, 2005 83800 83850 83600 83840 100 +340.00(+0.41%)
Jun 30, 2005 83200 83700 83200 83500 90 +150.00(+0.18%)
Jun 29, 2005 83400 83400 83200 83350 170 +250.00(+0.30%)
Jun 28, 2005 83700 83700 83100 83100 220 -400.00(-0.48%)
Jun 27, 2005 83000 83700 82800 83500 410 +700.00(+0.85%)
Jun 24, 2005 82510 83100 82510 82800 220 -200.00(-0.24%)
Jun 23, 2005 82995 84300 82995 83000 290 +0.00(+0.00%)
Jun 22, 2005 83350 83400 82850 83000 120 -650.00(-0.78%)
Jun 21, 2005 82700 84098 82700 83650 420 +950.00(+1.15%)
Jun 20, 2005 82300 83100 82300 82700 660 +325.00(+0.39%)
Jun 17, 2005 83700 83700 82375 82375 980 -1145.00(-1.37%)
Jun 16, 2005 83610 83900 83100 83520 420 -90.00(-0.11%)
Jun 15, 2005 84250 84250 83500 83610 180 -790.00(-0.94%)
Jun 14, 2005 84300 84400 84100 84400 150 +0.00(+0.00%)
Jun 13, 2005 83700 84400 83400 84400 200 +1399.90(+1.69%)
Jun 10, 2005 83200 83500 82800 83000 260 -75.00(-0.09%)
Jun 09, 2005 83000 83490 83000 83075 90 -24.90(-0.03%)
Jun 08, 2005 83500 83500 82900 83100 170 -290.00(-0.35%)
Jun 07, 2005 83200 83640 83200 83390 170 +200.00(+0.24%)
Jun 06, 2005 83500 83900 83000 83190 310 -610.00(-0.73%)
Jun 03, 2005 84110 84110 83790 83800 120 -325.00(-0.39%)
Jun 02, 2005 84350 84350 84000 84125 140 -225.00(-0.27%)
Jun 01, 2005 84300 84700 84210 84350 130 +250.00(+0.30%)
May 31, 2005 85200 85600 84100 84100 520 -1270.00(-1.49%)
May 27, 2005 84500 85400 84500 85370 290 +620.20(+0.73%)
May 26, 2005 85450 85450 84500 84750 310 -450.20(-0.53%)
May 25, 2005 85500 85700 85050 85200 440 -300.00(-0.35%)
May 24, 2005 83800 85800 83800 85500 1,000 +2010.00(+2.41%)
May 23, 2005 84300 84300 83450 83490 240 -510.00(-0.61%)
May 20, 2005 83700 84000 83600 84000 410 +299.90(+0.36%)
May 19, 2005 83000 84100 82800 83700 200 +800.10(+0.97%)
May 18, 2005 82700 83000 82600 82900 0 +400.00(+0.48%)
May 17, 2005 82550 82800 82400 82500 360 +0.00(+0.00%)
May 16, 2005 83200 83200 82500 82500 330 -500.00(-0.60%)
May 13, 2005 83500 83500 82950 83000 230 -150.10(-0.18%)
May 12, 2005 83300 83450 82900 83150 290 +375.10(+0.45%)
May 11, 2005 83500 83700 82650 82775 410 -325.00(-0.39%)
May 10, 2005 83950 83950 82700 83100 300 -150.00(-0.18%)
May 09, 2005 84500 84500 83250 83250 240 -749.90(-0.89%)
May 06, 2005 84600 84600 83600 84000 300 -200.10(-0.24%)
May 05, 2005 84800 84800 84150 84200 400 -750.00(-0.88%)
May 04, 2005 84800 85100 84300 84950 870 +550.00(+0.65%)
May 03, 2005 84800 85000 84000 84400 360 -500.00(-0.59%)
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.