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, 2013 159899 159950 158450 159000 541 -700.00(-0.44%)
Apr 29, 2013 160800 160900 159700 159700 394 -918.00(-0.57%)
Apr 26, 2013 161295 161296 159760 160618 456 -407.00(-0.25%)
Apr 25, 2013 160460 161969 160339 161025 555 +1075.00(+0.67%)
Apr 24, 2013 159999 160465 159600 159950 349 -30.00(-0.02%)
Apr 23, 2013 158000 160000 158000 159980 471 +2638.00(+1.68%)
Apr 22, 2013 158200 158490 156230 157342 310 -519.00(-0.33%)
Apr 19, 2013 155800 158170 154800 157861 586 +3335.00(+2.16%)
Apr 18, 2013 157450 157565 154145 154526 413 -3174.00(-2.01%)
Apr 17, 2013 159600 159650 156554 157700 453 -3300.00(-2.05%)
Apr 16, 2013 158159 161175 157775 161000 553 +4000.00(+2.55%)
Apr 15, 2013 160000 161046 156693 157000 617 -3525.00(-2.20%)
Apr 12, 2013 159650 160525 159461 160525 311 +590.00(+0.37%)
Apr 11, 2013 159500 160360 159180 159935 490 +535.00(+0.34%)
Apr 10, 2013 157802 159500 157400 159400 428 +1830.00(+1.16%)
Apr 09, 2013 158150 158201 157183 157570 197 -430.00(-0.27%)
Apr 08, 2013 156198 158000 155472 158000 284 +1670.00(+1.07%)
Apr 05, 2013 155765 156540 155044 156330 480 -1227.00(-0.78%)
Apr 04, 2013 156740 158330 156586 157557 466 +1157.00(+0.74%)
Apr 03, 2013 158100 158180 156080 156400 485 -1150.00(-0.73%)
Apr 02, 2013 155999 158180 155742 157550 618 +2297.00(+1.48%)
Apr 01, 2013 155800 156684 154744 155253 305 -1027.00(-0.66%)
Mar 28, 2013 155000 156634 154550 156280 399 +1650.00(+1.07%)
Mar 27, 2013 155300 155300 154050 154630 227 -1078.00(-0.69%)
Mar 26, 2013 154120 155708 154066 155708 524 +1924.00(+1.25%)
Mar 25, 2013 154100 154803 152900 153784 286 +43.00(+0.03%)
Mar 22, 2013 153040 154009 152972 153741 220 +741.00(+0.48%)
Mar 21, 2013 153080 153812 152682 153000 403 -397.00(-0.26%)
Mar 20, 2013 153200 153825 152840 153397 659 +826.00(+0.54%)
Mar 19, 2013 153561 154040 152028 152571 600 -670.00(-0.44%)
Mar 18, 2013 153300 154251 152882 153241 702 -259.00(-0.17%)
Mar 15, 2013 155066 155631 153500 153500 1,568 -2490.00(-1.60%)
Mar 14, 2013 155900 156455 155501 155990 496 +559.00(+0.36%)
Mar 13, 2013 154640 155590 154547 155431 441 +1085.00(+0.70%)
Mar 12, 2013 156200 156225 153413 154346 545 -1632.00(-1.05%)
Mar 11, 2013 155950 156210 155200 155978 589 +567.00(+0.36%)
Mar 08, 2013 156186 156186 154800 155411 319 +201.00(+0.13%)
Mar 07, 2013 155099 155417 154683 155210 460 +115.00(+0.07%)
Mar 06, 2013 155000 155369 154208 155095 407 +670.00(+0.43%)
Mar 05, 2013 153999 155230 153200 154425 571 +1470.00(+0.96%)
Mar 04, 2013 152378 153000 150803 152955 974 +205.00(+0.13%)
Mar 01, 2013 152364 153500 150800 152750 512 +150.00(+0.10%)
Feb 28, 2013 152751 153739 152323 152600 878 +684.00(+0.45%)
Feb 27, 2013 148400 152099 148353 151916 479 +3596.00(+2.42%)
Feb 26, 2013 149524 149599 147950 148320 406 -1580.00(-1.05%)
Feb 25, 2013 152251 153010 148215 149900 539 -2109.00(-1.39%)
Feb 22, 2013 151495 152362 150904 152009 481 +1509.00(+1.00%)
Feb 21, 2013 151002 151369 150048 150500 451 -500.00(-0.33%)
Feb 20, 2013 152695 153160 151000 151000 1,063 -1498.00(-0.98%)
Feb 19, 2013 150250 152498 150099 152498 551 +2357.00(+1.57%)
Feb 15, 2013 149815 153090 149620 150141 546 +901.00(+0.60%)
Feb 14, 2013 147750 149804 147478 149240 500 +1490.00(+1.01%)
Feb 13, 2013 147126 147767 147046 147750 465 +625.00(+0.42%)
Feb 12, 2013 146200 147362 146100 147125 349 +1290.00(+0.88%)
Feb 11, 2013 146220 146597 145835 145835 173 -539.00(-0.37%)
Feb 08, 2013 146320 146686 145521 146374 264 +114.00(+0.08%)
Feb 07, 2013 146944 147350 146175 146260 549 -475.00(-0.32%)
Feb 06, 2013 146600 147090 146401 146735 406 +1725.00(+1.19%)
Feb 04, 2013 146943 146943 145010 145010 273 -2076.00(-1.41%)
Feb 01, 2013 146759 148562 146106 147086 477 +1211.00(+0.83%)
Jan 31, 2013 145250 146150 144555 145875 584 +370.00(+0.25%)
Jan 30, 2013 146600 146600 145270 145505 408 -990.00(-0.68%)
Jan 29, 2013 146640 146810 146000 146495 571 -225.00(-0.15%)
Jan 28, 2013 147475 147475 146420 146720 424 -570.00(-0.39%)
Jan 25, 2013 146700 147312 145963 147290 720 +1063.00(+0.73%)
Jan 24, 2013 145635 147250 145635 146227 1,158 +659.00(+0.45%)
Jan 23, 2013 144775 145690 144250 145568 407 +763.00(+0.53%)
Jan 22, 2013 143585 144805 143014 144805 685 +1303.00(+0.91%)
Jan 18, 2013 143700 143792 142670 143502 852 +18.00(+0.01%)
Jan 17, 2013 143228 143607 142738 143484 464 +520.00(+0.36%)
Jan 16, 2013 143000 143146 142500 142964 496 -241.00(-0.17%)
Jan 15, 2013 142544 143401 142131 143205 415 +205.00(+0.14%)
Jan 14, 2013 141745 143043 141320 143000 378 +1475.00(+1.04%)
Jan 11, 2013 142000 142050 141390 141525 402 -243.00(-0.17%)
Jan 10, 2013 140750 142000 140247 141768 554 +1768.00(+1.26%)
Jan 09, 2013 141188 141365 139819 140000 394 -1000.00(-0.71%)
Jan 08, 2013 140195 141000 139584 141000 617 +810.00(+0.58%)
Jan 07, 2013 140949 140949 139731 140190 604 -613.00(-0.44%)
Jan 04, 2013 140879 141004 140047 140803 347 +254.00(+0.18%)
Jan 03, 2013 140000 141476 139278 140549 1,002 +939.00(+0.67%)
Jan 02, 2013 138150 139627 134342 139610 832 +5268.00(+3.92%)
Dec 31, 2012 132500 134596 132400 134342 1,135 +1342.00(+1.01%)
Dec 28, 2012 133649 133649 132901 133000 1,346 -900.00(-0.67%)
Dec 27, 2012 134200 134499 133125 133900 1,353 -27.00(-0.02%)
Dec 26, 2012 134650 134940 133511 133927 904 -733.00(-0.54%)
Dec 24, 2012 134305 135002 134003 134660 691 -140.00(-0.10%)
Dec 21, 2012 135145 135677 134550 134800 1,116 -1136.00(-0.84%)
Dec 20, 2012 135055 136208 135025 135936 1,585 +736.00(+0.54%)
Dec 19, 2012 135000 136015 134720 135200 1,478 -500.00(-0.37%)
Dec 18, 2012 134980 135700 134750 135700 2,127 +850.00(+0.63%)
Dec 17, 2012 134495 135000 134320 134850 1,468 +1055.00(+0.79%)
Dec 14, 2012 134375 134561 133662 133795 930 -405.00(-0.30%)
Dec 13, 2012 134500 134745 133542 134200 1,458 +200.00(+0.15%)
Dec 12, 2012 131100 135010 131100 134000 3,327 +3169.00(+2.42%)
Dec 11, 2012 130859 131349 130432 130831 908 +43.00(+0.03%)
Dec 10, 2012 131090 131090 130497 130788 716 -302.00(-0.23%)
Dec 07, 2012 131420 131544 130500 131090 453 -150.00(-0.11%)
Dec 06, 2012 131695 131801 130764 131240 457 -204.00(-0.16%)
Dec 05, 2012 131048 131908 130544 131444 649 +554.00(+0.42%)
Dec 04, 2012 131775 131887 130733 130890 442 -1026.00(-0.78%)
Nov 30, 2012 131873 132420 131617 131916 659 +41.00(+0.03%)
Nov 29, 2012 132795 132924 131495 131875 478 -416.00(-0.31%)
Nov 28, 2012 131800 132415 130955 132291 940 +287.00(+0.22%)
Nov 27, 2012 132400 132956 132001 132004 488 -407.00(-0.31%)
Nov 26, 2012 132237 132500 131943 132411 502 -195.00(-0.15%)
Nov 23, 2012 131718 132606 131700 132606 237 +1296.00(+0.99%)
Nov 21, 2012 130300 131321 130170 131310 604 +1107.00(+0.85%)
Nov 20, 2012 130145 130282 129332 130203 316 +203.00(+0.16%)
Nov 19, 2012 130030 130556 129531 130000 737 +655.00(+0.51%)
Nov 16, 2012 128475 129345 127500 129345 497 +1167.00(+0.91%)
Nov 15, 2012 128150 128920 127700 128178 587 +28.00(+0.02%)
Nov 14, 2012 129745 129745 127800 128150 832 -775.00(-0.60%)
Nov 13, 2012 127845 130110 127659 128925 636 +765.00(+0.60%)
Nov 12, 2012 128250 128498 127793 128160 507 +575.00(+0.45%)
Nov 09, 2012 126847 128738 125950 127585 726 +685.00(+0.54%)
Nov 08, 2012 128605 129711 126900 126900 798 -1459.00(-1.14%)
Nov 07, 2012 130205 130228 127962 128359 605 -2314.00(-1.77%)
Nov 06, 2012 130516 131066 129971 130673 680 +373.00(+0.29%)
Nov 05, 2012 130755 130755 128150 130300 780 -250.00(-0.19%)
Nov 02, 2012 132638 132638 130402 130550 286 -850.00(-0.65%)
Nov 01, 2012 130053 131433 129784 131400 816 +1895.00(+1.46%)
Oct 31, 2012 130500 130500 129264 129505 1,009 -220.00(-0.17%)
Oct 26, 2012 130899 129725 129725 129725 56,800 -857.00(-0.66%)
Oct 25, 2012 131060 131060 130248 130582 461 +137.00(+0.11%)
Oct 24, 2012 131357 131555 130265 130445 488 -125.00(-0.10%)
Oct 23, 2012 131250 131600 130261 130570 789 -3271.00(-2.44%)
Oct 19, 2012 135350 135423 132800 133841 477 -1559.00(-1.15%)
Oct 18, 2012 135850 136345 135400 135400 768 -366.00(-0.27%)
Oct 17, 2012 134400 135849 134400 135766 749 +916.00(+0.68%)
Oct 16, 2012 134000 134970 134000 134850 356 +1245.00(+0.93%)
Oct 15, 2012 132750 133855 132430 133605 293 +1103.00(+0.83%)
Oct 12, 2012 133740 134327 132341 132502 324 -511.00(-0.38%)
Oct 11, 2012 134400 134400 133010 133013 193 -53.00(-0.04%)
Oct 10, 2012 133880 134115 132800 133066 294 -814.00(-0.61%)
Oct 09, 2012 135200 135700 133880 133880 402 -1520.00(-1.12%)
Oct 08, 2012 135602 135915 135180 135400 281 -155.00(-0.11%)
Oct 05, 2012 135900 136100 135157 135555 593 +274.00(+0.20%)
Oct 04, 2012 134475 135725 134461 135281 698 +1216.00(+0.91%)
Oct 03, 2012 133500 134460 132820 134065 505 +838.00(+0.63%)
Oct 02, 2012 133600 133911 132595 133227 410 +227.00(+0.17%)
Oct 01, 2012 132630 134285 132630 133000 672 +300.00(+0.23%)
Sep 28, 2012 132375 132707 131212 132700 726 +292.00(+0.22%)
Sep 27, 2012 133000 133000 132115 132408 632 -82.00(-0.06%)
Sep 26, 2012 132199 133590 132199 132490 392 +5.00(+0.00%)
Sep 25, 2012 133348 134075 132170 132485 477 -549.00(-0.41%)
Sep 24, 2012 133505 134535 133000 133034 385 -1550.00(-1.15%)
Sep 21, 2012 134490 134892 133934 134584 387 +768.00(+0.57%)
Sep 20, 2012 132125 134205 131935 133816 491 +516.00(+0.39%)
Sep 19, 2012 132715 133810 132715 133300 636 +402.00(+0.30%)
Sep 18, 2012 132350 132898 132324 132898 373 +213.00(+0.16%)
Sep 17, 2012 132700 133101 132490 132685 420 -315.00(-0.24%)
Sep 14, 2012 132850 133789 132005 133000 856 +149.00(+0.11%)
Sep 13, 2012 129770 132851 129770 132851 869 +2701.00(+2.08%)
Sep 12, 2012 129590 130540 129225 130150 528 -20.00(-0.02%)
Sep 11, 2012 130245 130367 129702 130170 432 +470.00(+0.36%)
Sep 10, 2012 129961 130717 129700 129700 398 -242.00(-0.19%)
Sep 07, 2012 129887 130039 129610 129942 909 +345.00(+0.27%)
Sep 06, 2012 128050 129597 128050 129597 809 +1827.00(+1.43%)
Sep 05, 2012 126315 128000 126315 127770 687 +1491.00(+1.18%)
Sep 04, 2012 126340 126654 126077 126279 243 -281.00(-0.22%)
Aug 31, 2012 126515 126950 126021 126560 454 +377.00(+0.30%)
Aug 30, 2012 126212 126425 126021 126183 301 -617.00(-0.49%)
Aug 29, 2012 126888 127137 126300 126800 440 -1398.00(-1.09%)
Aug 27, 2012 128059 128624 127636 128198 385 -27.00(-0.02%)
Aug 24, 2012 127400 128234 127400 128225 204 +425.00(+0.33%)
Aug 23, 2012 128320 128397 127710 127800 216 -805.00(-0.63%)
Aug 22, 2012 127870 128876 127769 128605 390 +605.00(+0.47%)
Aug 21, 2012 128698 128803 127602 128000 298 -600.00(-0.47%)
Aug 20, 2012 128370 128615 127988 128600 232 -280.00(-0.22%)
Aug 17, 2012 127940 128880 127830 128880 478 +1225.00(+0.96%)
Aug 16, 2012 127150 128252 126801 127655 394 +648.00(+0.51%)
Aug 15, 2012 127254 127780 127001 127007 306 -368.00(-0.29%)
Aug 14, 2012 127607 127915 127089 127375 316 -5.00(-0.00%)
Aug 13, 2012 127000 127612 126790 127380 342 +205.00(+0.16%)
Aug 10, 2012 126640 127250 126306 127175 228 +375.00(+0.30%)
Aug 09, 2012 127000 127498 126600 126800 224 -200.00(-0.16%)
Aug 08, 2012 127020 127184 126379 127000 388 -20.00(-0.02%)
Aug 07, 2012 128240 128575 126930 127020 491 -769.00(-0.60%)
Aug 06, 2012 129000 129040 127740 127789 619 -690.00(-0.54%)
Aug 03, 2012 127000 128538 127000 128479 719 +2189.00(+1.73%)
Aug 02, 2012 126121 126699 124950 126290 502 -1110.00(-0.87%)
Aug 01, 2012 127500 127903 123418 127400 800 -45.00(-0.04%)
Jul 31, 2012 127500 127732 126915 127445 384 -505.00(-0.39%)
Jul 30, 2012 127500 128109 127225 127950 568 +215.00(+0.17%)
Jul 27, 2012 127200 128040 127200 127735 710 +585.00(+0.46%)
Jul 26, 2012 127000 127676 126626 127150 541 +1150.00(+0.91%)
Jul 25, 2012 125731 126309 125040 126000 474 +530.00(+0.42%)
Jul 24, 2012 125330 125744 124600 125470 263 +12.00(+0.01%)
Jul 23, 2012 124740 126250 124619 125458 439 -272.00(-0.22%)
Jul 20, 2012 126400 126400 125451 125730 322 -1265.00(-1.00%)
Jul 19, 2012 127541 127775 126303 126995 294 -394.00(-0.31%)
Jul 18, 2012 127100 127988 127100 127389 524 -266.00(-0.21%)
Jul 17, 2012 126100 127753 125640 127655 777 +1718.00(+1.36%)
Jul 16, 2012 126500 126650 125300 125937 495 -688.00(-0.54%)
Jul 13, 2012 125876 126715 125409 126625 544 +1304.00(+1.04%)
Jul 12, 2012 125444 125924 124834 125321 438 -615.00(-0.49%)
Jul 11, 2012 125101 126549 125058 125936 697 +951.00(+0.76%)
Jul 10, 2012 125420 125500 124500 124985 828 +84.00(+0.07%)
Jul 09, 2012 123843 125475 123629 124901 549 +1003.00(+0.81%)
Jul 06, 2012 124200 124230 123227 123898 372 -912.00(-0.73%)
Jul 05, 2012 125000 125525 124783 124810 267 -690.00(-0.55%)
Jul 03, 2012 125250 125719 124853 125500 309 +5.00(+0.00%)
Jul 02, 2012 124895 125495 124335 125495 962 +550.00(+0.44%)
Jun 29, 2012 124010 124950 123880 124945 677 +1510.00(+1.22%)
Jun 28, 2012 122000 123435 121600 123435 269 +485.00(+0.39%)
Jun 27, 2012 122400 123576 122334 122950 666 +821.00(+0.67%)
Jun 26, 2012 120750 122620 120701 122129 599 +1429.00(+1.18%)
Jun 25, 2012 121630 121825 120685 120700 593 -1970.00(-1.61%)
Jun 22, 2012 122055 123079 121491 122670 265 +926.00(+0.76%)
Jun 21, 2012 123605 124126 121594 121744 344 -2006.00(-1.62%)
Jun 20, 2012 124435 124441 122800 123750 441 -690.00(-0.55%)
Jun 19, 2012 123435 124564 123435 124440 667 +1164.00(+0.94%)
Jun 18, 2012 122855 123720 122855 123276 389 -99.00(-0.08%)
Jun 15, 2012 123166 123734 123000 123375 1,032 +775.00(+0.63%)
Jun 14, 2012 121000 122950 121000 122600 614 +1745.00(+1.44%)
Jun 13, 2012 121400 121686 120426 120855 364 -885.00(-0.73%)
Jun 12, 2012 120500 121934 120203 121740 390 +1025.00(+0.85%)
Jun 11, 2012 122000 122299 120385 120715 393 -1285.00(-1.05%)
Jun 08, 2012 121000 122005 120600 122000 292 +825.00(+0.68%)
Jun 07, 2012 121541 121900 120664 121175 605 +434.00(+0.36%)
Jun 06, 2012 118825 120929 118500 120741 983 +1836.00(+1.54%)
Jun 05, 2012 118847 119394 118626 118905 534 -278.00(-0.23%)
Jun 04, 2012 118995 119303 118241 119183 469 -662.00(-0.55%)
Jun 01, 2012 118000 119845 118000 119845 1,034 +995.00(+0.84%)
May 31, 2012 118875 120019 118252 118850 726 -400.00(-0.34%)
May 30, 2012 119575 119899 118844 119250 513 -883.00(-0.74%)
May 29, 2012 119800 120400 119575 120133 344 +633.00(+0.53%)
May 25, 2012 120000 120480 119064 119500 311 -717.00(-0.60%)
May 24, 2012 120298 120540 119697 120217 241 -238.00(-0.20%)
May 23, 2012 119600 120461 119180 120455 540 -95.00(-0.08%)
May 22, 2012 120090 121562 119750 120550 301 +330.00(+0.27%)
May 21, 2012 119755 120275 119122 120220 285 +370.00(+0.31%)
May 18, 2012 120850 120850 119155 119850 486 -1000.00(-0.83%)
May 17, 2012 121550 122134 120625 120850 674 -950.00(-0.78%)
May 16, 2012 121550 122150 121372 121800 499 +375.00(+0.31%)
May 15, 2012 121230 121919 121100 121425 577 -250.00(-0.21%)
May 14, 2012 121525 122230 121410 121675 788 -1120.00(-0.91%)
May 11, 2012 122500 123470 122254 122795 605 -155.00(-0.13%)
May 10, 2012 123345 123750 122719 122950 579 +390.00(+0.32%)
May 09, 2012 122201 123225 122201 122560 729 -1184.00(-0.96%)
May 08, 2012 123650 123787 122573 123744 1,240 +68.00(+0.05%)
May 07, 2012 122000 123868 121606 123676 1,336 +1726.00(+1.42%)
May 04, 2012 121100 121950 120850 121950 556 +150.00(+0.12%)
May 03, 2012 122000 122275 121606 121800 644 +25.00(+0.02%)
May 02, 2012 121411 121868 121100 121775 461 -410.00(-0.34%)
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.