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

Berkshire Hathaway (NY: BRK-A )

695,878.31 +7626.31 (+1.11%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2016 215900 216070 211695 211695 253 -2608.00(-1.22%)
May 27, 2016 215380 214303 214303 214303 200 -297.00(-0.14%)
May 26, 2016 215750 215970 214360 214600 153 -1585.00(-0.73%)
May 25, 2016 215650 217300 215565 216185 250 +535.00(+0.25%)
May 24, 2016 213080 216090 213000 215650 324 +3440.00(+1.62%)
May 23, 2016 213050 213050 211650 212210 186 -623.00(-0.29%)
May 20, 2016 211810 213680 211810 212833 259 +1653.00(+0.78%)
May 19, 2016 211250 211495 209600 211180 254 -1020.00(-0.48%)
May 18, 2016 210155 212700 209940 212200 174 +1505.00(+0.71%)
May 17, 2016 212780 212780 209865 210695 318 -1835.00(-0.86%)
May 16, 2016 211905 213150 211905 212530 298 +390.00(+0.18%)
May 13, 2016 214550 215200 211750 212140 269 -2720.00(-1.27%)
May 12, 2016 214900 215570 213435 214860 161 +392.00(+0.18%)
May 11, 2016 217100 217205 214210 214468 158 -2507.00(-1.16%)
May 10, 2016 214700 217280 214700 216975 277 +2545.00(+1.19%)
May 09, 2016 216580 217000 212950 214430 206 -2570.00(-1.18%)
May 06, 2016 215390 217245 215135 217000 181 +1120.00(+0.52%)
May 05, 2016 216515 217200 215230 215880 174 -635.00(-0.29%)
May 04, 2016 215755 216550 215103 216515 178 -839.00(-0.39%)
May 03, 2016 219800 219800 216300 217354 251 -2898.00(-1.32%)
May 02, 2016 219180 220640 218730 220252 207 +1252.00(+0.57%)
Apr 29, 2016 218679 219750 216860 219000 211 -120.00(-0.05%)
Apr 28, 2016 219870 221030 218661 219120 236 -2310.00(-1.04%)
Apr 27, 2016 220330 221985 219980 221430 193 +1090.00(+0.49%)
Apr 26, 2016 219600 220680 219540 220340 440 +1062.00(+0.48%)
Apr 25, 2016 218700 219393 218330 219278 124 +240.00(+0.11%)
Apr 22, 2016 217400 219500 217400 219038 162 +1578.00(+0.73%)
Apr 21, 2016 219120 219495 217045 217460 321 -1468.00(-0.67%)
Apr 20, 2016 218400 219600 218060 218928 215 -72.00(-0.03%)
Apr 19, 2016 216945 219499 216840 219000 315 +2350.00(+1.08%)
Apr 18, 2016 214350 216650 214350 216650 196 +1540.00(+0.72%)
Apr 15, 2016 216080 216080 214470 215110 184 -490.00(-0.23%)
Apr 14, 2016 216250 216250 215310 215600 236 -530.00(-0.25%)
Apr 13, 2016 214480 216178 214294 216130 340 +2430.00(+1.14%)
Apr 12, 2016 212250 213720 211652 213700 227 +2040.00(+0.96%)
Apr 11, 2016 212340 213180 211660 211660 109 -45.00(-0.02%)
Apr 08, 2016 212300 213144 211250 211705 143 +305.00(+0.14%)
Apr 07, 2016 211302 211911 210670 211400 150 -1590.00(-0.75%)
Apr 06, 2016 212299 212990 211000 212990 203 +650.00(+0.31%)
Apr 05, 2016 213501 213884 211900 212340 223 -2720.00(-1.26%)
Apr 04, 2016 215560 215600 214360 215060 220 -680.00(-0.32%)
Apr 01, 2016 211850 215950 209641 215740 321 +2290.00(+1.07%)
Mar 31, 2016 214125 214622 212400 213450 209 -585.00(-0.27%)
Mar 30, 2016 214345 215130 213588 214035 326 +1235.00(+0.58%)
Mar 29, 2016 212435 213000 211000 212800 145 +675.00(+0.32%)
Mar 28, 2016 211120 212619 210790 212125 170 +1595.00(+0.76%)
Mar 24, 2016 210200 210530 210530 210530 200 -840.00(-0.40%)
Mar 23, 2016 212900 213340 211370 211370 257 -2030.00(-0.95%)
Mar 22, 2016 213200 214538 212790 213400 217 +100.00(+0.05%)
Mar 21, 2016 213330 214000 212860 213300 220 -30.00(-0.01%)
Mar 18, 2016 214250 214560 212481 213330 304 -270.00(-0.13%)
Mar 17, 2016 210240 214000 209925 213600 374 +3400.00(+1.62%)
Mar 16, 2016 210200 211000 210140 210200 403 -870.00(-0.41%)
Mar 15, 2016 209720 211200 209173 211070 207 +770.00(+0.37%)
Mar 14, 2016 212000 212250 209850 210300 238 -1300.00(-0.61%)
Mar 11, 2016 209990 211600 209490 211600 554 +2480.00(+1.19%)
Mar 10, 2016 209865 210001 207930 209120 676 -130.00(-0.06%)
Mar 09, 2016 208336 209425 208250 209250 514 +1261.00(+0.61%)
Mar 08, 2016 208150 208700 207280 207989 554 -511.00(-0.25%)
Mar 07, 2016 207500 208750 206620 208500 668 +555.00(+0.27%)
Mar 04, 2016 206200 207945 205700 207945 1,111 +1945.00(+0.94%)
Mar 03, 2016 205750 206395 204998 206000 423 +500.00(+0.24%)
Mar 02, 2016 206000 206009 204580 205500 393 +0.00(+0.00%)
Mar 01, 2016 203899 205606 202600 205500 694 +2945.00(+1.45%)
Feb 29, 2016 200100 203192 200000 202555 878 +4365.00(+2.20%)
Feb 26, 2016 199000 200000 198000 198190 381 -709.00(-0.36%)
Feb 25, 2016 197690 198899 196100 198899 442 +2388.00(+1.22%)
Feb 24, 2016 195755 197400 194200 196511 251 +9.00(+0.00%)
Feb 23, 2016 197880 198300 196502 196502 141 -2148.00(-1.08%)
Feb 22, 2016 199000 199800 197631 198650 200 +1340.00(+0.68%)
Feb 19, 2016 196075 197660 195726 197310 133 +1285.00(+0.66%)
Feb 18, 2016 196450 199001 196025 196025 357 +122.00(+0.06%)
Feb 17, 2016 194741 196070 194062 195903 410 +2438.00(+1.26%)
Feb 16, 2016 195540 195540 193106 193465 311 -534.00(-0.28%)
Feb 12, 2016 190300 193999 193999 193999 600 +3999.00(+2.10%)
Feb 11, 2016 187865 190200 187405 190000 583 -520.00(-0.27%)
Feb 10, 2016 192861 194700 190471 190520 310 -2115.00(-1.10%)
Feb 09, 2016 189725 193000 189365 192635 600 +1380.00(+0.72%)
Feb 08, 2016 189120 192440 188500 191255 353 +435.00(+0.23%)
Feb 05, 2016 191385 191880 189520 190820 312 -1380.00(-0.72%)
Feb 04, 2016 189502 192200 189502 192200 196 +2339.00(+1.23%)
Feb 03, 2016 190501 190620 186921 189861 444 -41.00(-0.02%)
Feb 02, 2016 193100 194000 189800 189902 379 -4857.00(-2.49%)
Feb 01, 2016 194000 195190 191900 194759 453 +399.00(+0.21%)
Jan 29, 2016 190020 194650 190020 194360 465 +6060.00(+3.22%)
Jan 28, 2016 189840 190900 187500 188300 201 -791.00(-0.42%)
Jan 27, 2016 189395 191580 187996 189091 226 -549.00(-0.29%)
Jan 26, 2016 187510 190500 187510 189640 377 +2639.00(+1.41%)
Jan 25, 2016 190000 190000 186900 187001 177 -4395.00(-2.30%)
Jan 22, 2016 191901 192260 189990 191396 198 +1941.00(+1.02%)
Jan 21, 2016 188501 190750 187500 189455 234 +985.00(+0.52%)
Jan 20, 2016 188620 189959 187100 188470 455 -3230.00(-1.68%)
Jan 19, 2016 191005 192938 191000 191700 314 +1700.00(+0.89%)
Jan 15, 2016 188520 190000 190000 190000 600 -2250.00(-1.17%)
Jan 14, 2016 190150 194000 189660 192250 347 +1750.00(+0.92%)
Jan 13, 2016 194100 194339 189540 190500 488 -3500.00(-1.80%)
Jan 12, 2016 193900 194740 191700 194000 314 +940.00(+0.49%)
Jan 11, 2016 194140 194810 191460 193060 306 -840.00(-0.43%)
Jan 08, 2016 195650 196000 193275 193900 425 -1680.00(-0.86%)
Jan 07, 2016 194299 196200 194000 195580 1,140 -1835.00(-0.93%)
Jan 06, 2016 195041 197880 194700 197415 613 +415.00(+0.21%)
Jan 05, 2016 196300 197314 195000 197000 506 +705.00(+0.36%)
Jan 04, 2016 195000 196760 193300 196295 849 -1505.00(-0.76%)
Dec 31, 2015 199220 197800 197800 197800 300 -2281.00(-1.14%)
Dec 30, 2015 200520 201150 199740 200081 262 +31.00(+0.02%)
Dec 29, 2015 200500 201800 199480 200050 397 +174.00(+0.09%)
Dec 28, 2015 200200 200200 198800 199876 320 -1261.00(-0.63%)
Dec 24, 2015 201035 201137 201137 201137 100 +1137.00(+0.57%)
Dec 23, 2015 200000 203600 199860 200000 451 +320.00(+0.16%)
Dec 22, 2015 197798 199920 196680 199680 532 +2879.00(+1.46%)
Dec 21, 2015 196398 197500 194500 196801 445 +2081.00(+1.07%)
Dec 18, 2015 199161 199400 194720 194720 571 -6280.00(-3.12%)
Dec 17, 2015 203600 204000 200920 201000 216 -2800.00(-1.37%)
Dec 16, 2015 203460 204100 199939 203800 604 +1360.00(+0.67%)
Dec 15, 2015 199600 203320 199400 202440 510 +4400.00(+2.22%)
Dec 14, 2015 195620 198212 195270 198040 381 +2283.00(+1.17%)
Dec 11, 2015 195750 196357 194500 195757 316 -1748.00(-0.89%)
Dec 10, 2015 197940 198826 197000 197505 379 -155.00(-0.08%)
Dec 09, 2015 199760 201140 196850 197660 396 -2445.00(-1.22%)
Dec 08, 2015 202005 202200 199900 200105 310 -3395.00(-1.67%)
Dec 07, 2015 204473 204473 202060 203500 172 -1000.00(-0.49%)
Dec 04, 2015 199800 204705 199800 204500 497 +5699.00(+2.87%)
Dec 03, 2015 202800 202910 198540 198801 291 -4129.00(-2.03%)
Dec 02, 2015 204740 205015 202683 202930 160 -2015.00(-0.98%)
Dec 01, 2015 201850 204945 201850 204945 281 +3585.00(+1.78%)
Nov 30, 2015 202051 202567 200794 201360 156 -264.00(-0.13%)
Nov 27, 2015 203045 203080 201624 201624 76 -661.00(-0.33%)
Nov 25, 2015 203470 202285 202285 202285 200 -1075.00(-0.53%)
Nov 24, 2015 203320 203755 201253 203360 258 -419.00(-0.21%)
Nov 23, 2015 204800 205130 203779 203779 145 -821.00(-0.40%)
Nov 20, 2015 205500 206069 203989 204600 192 -301.00(-0.15%)
Nov 19, 2015 204130 205298 203530 204901 264 +621.00(+0.30%)
Nov 18, 2015 200100 204415 200100 204280 321 +4235.00(+2.12%)
Nov 17, 2015 200400 200805 199120 200045 426 +245.00(+0.12%)
Nov 16, 2015 197899 199860 197280 199800 385 +1975.00(+1.00%)
Nov 13, 2015 199500 200260 197760 197825 149 -1546.00(-0.78%)
Nov 12, 2015 201989 201989 199240 199371 180 -2984.00(-1.47%)
Nov 11, 2015 202000 202829 201375 202355 72 +601.00(+0.30%)
Nov 10, 2015 201450 201815 200500 201754 123 +754.00(+0.38%)
Nov 09, 2015 203240 203435 200120 201000 366 -2100.00(-1.03%)
Nov 06, 2015 205340 205540 202767 203100 520 -1594.00(-0.78%)
Nov 05, 2015 206050 207000 204550 204694 323 -1426.00(-0.69%)
Nov 04, 2015 206704 206965 205769 206120 166 -584.00(-0.28%)
Nov 03, 2015 207340 207760 206655 206704 233 -1041.00(-0.50%)
Nov 02, 2015 205200 207780 204620 207745 157 +3149.00(+1.54%)
Oct 30, 2015 206500 206825 204195 204596 219 -2221.00(-1.07%)
Oct 29, 2015 206700 207776 205960 206817 158 -123.00(-0.06%)
Oct 28, 2015 203380 207442 203280 206940 264 +3660.00(+1.80%)
Oct 27, 2015 205075 205075 202700 203280 223 -2100.00(-1.02%)
Oct 26, 2015 206740 206950 205080 205380 176 -1204.00(-0.58%)
Oct 23, 2015 207002 207002 205241 206584 279 +564.00(+0.27%)
Oct 22, 2015 200960 206500 200720 206020 606 +6120.00(+3.06%)
Oct 21, 2015 202120 203000 199725 199900 217 -1580.00(-0.78%)
Oct 20, 2015 200392 201491 199700 201480 122 +785.00(+0.39%)
Oct 19, 2015 200220 200715 199773 200695 167 +226.00(+0.11%)
Oct 16, 2015 201845 202055 199500 200469 215 -30.00(-0.01%)
Oct 15, 2015 198420 200742 197385 200499 298 +3600.00(+1.83%)
Oct 14, 2015 198825 198825 196676 196899 180 -1679.00(-0.85%)
Oct 13, 2015 199550 200000 197890 198578 247 -1422.00(-0.71%)
Oct 12, 2015 199969 201015 199440 200000 128 +350.00(+0.18%)
Oct 09, 2015 200951 201595 198420 199650 131 -966.00(-0.48%)
Oct 08, 2015 199300 201140 198500 200616 245 +1616.00(+0.81%)
Oct 07, 2015 198000 200107 197760 199000 335 +2280.00(+1.16%)
Oct 06, 2015 198170 198750 196610 196720 169 -1841.00(-0.93%)
Oct 05, 2015 196300 198800 195940 198561 289 +3061.00(+1.57%)
Oct 02, 2015 194250 195500 192200 195500 312 -239.00(-0.12%)
Oct 01, 2015 196300 199750 194600 195739 239 +499.00(+0.26%)
Sep 30, 2015 194700 195775 193130 195240 333 +1619.00(+0.84%)
Sep 29, 2015 193540 193741 192000 193621 230 +316.00(+0.16%)
Sep 28, 2015 193402 194210 193170 193305 238 -1315.00(-0.68%)
Sep 25, 2015 195710 196360 194110 194620 226 +820.00(+0.42%)
Sep 24, 2015 193500 194441 192600 193800 165 -679.00(-0.35%)
Sep 23, 2015 195386 195386 193601 194479 219 -907.00(-0.46%)
Sep 22, 2015 195000 195386 193750 195386 324 -1636.00(-0.83%)
Sep 21, 2015 195200 197300 195000 197022 748 +4822.00(+2.51%)
Sep 18, 2015 197150 197483 192200 192200 1,012 -5900.00(-2.98%)
Sep 17, 2015 199415 201330 198100 198100 231 -1315.00(-0.66%)
Sep 16, 2015 199620 200499 199400 199415 197 +110.00(+0.06%)
Sep 15, 2015 197598 199998 197300 199305 158 +1707.00(+0.86%)
Sep 14, 2015 198329 198515 197000 197598 177 -731.00(-0.37%)
Sep 11, 2015 197850 198329 196551 198329 201 +690.00(+0.35%)
Sep 10, 2015 196900 198985 196800 197639 267 +764.00(+0.39%)
Sep 09, 2015 202250 202700 196801 196875 294 -3725.00(-1.86%)
Sep 08, 2015 199071 201100 198360 200600 711 +4099.00(+2.09%)
Sep 04, 2015 197799 196501 196501 196501 300 -3164.00(-1.58%)
Sep 03, 2015 200225 201980 199300 199665 291 +305.00(+0.15%)
Sep 02, 2015 199800 199800 198020 199360 260 +1216.00(+0.61%)
Sep 01, 2015 199995 199995 196626 198144 502 -4387.00(-2.17%)
Aug 31, 2015 204300 204300 201615 202531 161 -2813.00(-1.37%)
Aug 28, 2015 205000 205344 203465 205344 153 +404.00(+0.20%)
Aug 27, 2015 203100 205780 201410 204940 318 +4440.00(+2.21%)
Aug 26, 2015 198224 200590 194700 200500 680 +6300.00(+3.24%)
Aug 25, 2015 201190 201898 193000 194200 662 -1805.00(-0.92%)
Aug 24, 2015 193420 201420 190007 196005 1,191 -6495.00(-3.21%)
Aug 21, 2015 206820 206820 202080 202500 1,081 -5362.00(-2.58%)
Aug 20, 2015 209560 209560 207740 207862 311 -2798.00(-1.33%)
Aug 19, 2015 211660 212450 209800 210660 245 -1440.00(-0.68%)
Aug 18, 2015 213300 213460 211640 212100 141 -1200.00(-0.56%)
Aug 17, 2015 213700 213700 212240 213300 96 -681.00(-0.32%)
Aug 14, 2015 213399 214238 213380 213981 146 +796.00(+0.37%)
Aug 13, 2015 212740 214056 211910 213185 242 +185.00(+0.09%)
Aug 12, 2015 212850 213000 210994 213000 320 -1500.00(-0.70%)
Aug 11, 2015 213405 214785 212780 214500 333 -800.00(-0.37%)
Aug 10, 2015 213000 215300 212010 215300 385 -163.00(-0.08%)
Aug 07, 2015 214725 215505 213760 215463 95 -187.00(-0.09%)
Aug 06, 2015 215280 215681 214572 215650 177 +449.00(+0.21%)
Aug 05, 2015 214820 216000 214820 215201 216 +1051.00(+0.49%)
Aug 04, 2015 213105 214635 213105 214150 131 +650.00(+0.30%)
Aug 03, 2015 214400 214450 211520 213500 164 -500.00(-0.23%)
Jul 31, 2015 215200 215600 214000 214000 156 -745.00(-0.35%)
Jul 30, 2015 214380 214745 213261 214745 110 +425.00(+0.20%)
Jul 29, 2015 215091 215466 214000 214320 85 -771.00(-0.36%)
Jul 28, 2015 211702 215340 211702 215091 276 +4366.00(+2.07%)
Jul 27, 2015 211800 212000 210705 210725 216 -1307.00(-0.62%)
Jul 24, 2015 213300 213430 211825 212032 192 -1488.00(-0.70%)
Jul 23, 2015 214705 214960 213183 213520 136 -1860.00(-0.86%)
Jul 22, 2015 215500 215800 214680 215380 118 -416.00(-0.19%)
Jul 21, 2015 216960 216975 214865 215796 177 -684.00(-0.32%)
Jul 20, 2015 215840 217100 215840 216480 277 +520.00(+0.24%)
Jul 17, 2015 215820 216001 215500 215960 218 +10.00(+0.00%)
Jul 16, 2015 214505 215950 214445 215950 191 +2150.00(+1.01%)
Jul 15, 2015 212500 213996 212020 213800 142 +2033.00(+0.96%)
Jul 14, 2015 211700 212525 211425 211767 109 +47.00(+0.02%)
Jul 13, 2015 211040 212240 211040 211720 234 +1920.00(+0.92%)
Jul 10, 2015 209600 210500 208760 209800 187 +2060.00(+0.99%)
Jul 09, 2015 207800 208500 207300 207740 199 +1554.00(+0.75%)
Jul 08, 2015 206100 207040 205540 206186 460 -1964.00(-0.94%)
Jul 07, 2015 205845 208150 204340 208150 536 +2650.00(+1.29%)
Jul 06, 2015 204880 206280 204640 205500 195 -423.00(-0.21%)
Jul 02, 2015 206900 205923 205923 205923 600 -442.00(-0.21%)
Jul 01, 2015 206740 207660 205460 206365 547 +1515.00(+0.74%)
Jun 30, 2015 206640 206960 204800 204850 404 -150.00(-0.07%)
Jun 29, 2015 208620 208620 205000 205000 397 -4900.00(-2.33%)
Jun 26, 2015 210000 210460 209025 209900 223 +300.00(+0.14%)
Jun 25, 2015 210500 210660 209600 209600 179 -900.00(-0.43%)
Jun 24, 2015 211740 212181 210390 210500 190 -1400.00(-0.66%)
Jun 23, 2015 212858 213300 211670 211900 122 -680.00(-0.32%)
Jun 22, 2015 213680 214200 212000 212580 164 +380.00(+0.18%)
Jun 19, 2015 213541 214800 211900 212200 223 -1850.00(-0.86%)
Jun 18, 2015 210895 214400 210895 214050 217 +3900.00(+1.86%)
Jun 17, 2015 210000 211200 209260 210150 117 +390.00(+0.19%)
Jun 16, 2015 209350 210000 208640 209760 134 +460.00(+0.22%)
Jun 15, 2015 209900 209900 208551 209300 281 -1460.00(-0.69%)
Jun 12, 2015 212050 212050 210020 210760 101 -1180.00(-0.56%)
Jun 11, 2015 211780 212740 211420 211940 248 +540.00(+0.26%)
Jun 10, 2015 210100 212400 210100 211400 204 +1700.00(+0.81%)
Jun 09, 2015 209400 210897 209240 209700 150 -300.00(-0.14%)
Jun 08, 2015 211400 211400 210000 210000 238 -1560.00(-0.74%)
Jun 05, 2015 212620 213060 211380 211560 234 -1025.00(-0.48%)
Jun 04, 2015 214411 214411 212360 212585 248 -2015.00(-0.94%)
Jun 03, 2015 215503 215920 214251 214600 180 -220.00(-0.10%)
Jun 02, 2015 215100 215160 213821 214820 316 -580.00(-0.27%)
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.