• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.21% Nasdaq Down0.33%

    Berkshire Hathaway Inc. (BRK-A)

    -NYSE
    218,127.00 Up 967.00(0.45%) 12:37PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 8, 2012128,605.00129,711.00126,900.00126,900.0079,800126,900.00
    Nov 7, 2012130,205.00130,228.00127,962.00128,359.0060,500128,359.00
    Nov 6, 2012130,516.00131,066.00129,971.00130,673.0068,000130,673.00
    Nov 5, 2012130,755.00130,755.00128,150.00130,300.0078,000130,300.00
    Nov 2, 2012132,638.00132,638.00130,402.00130,550.0028,600130,550.00
    Nov 1, 2012130,053.00131,433.00129,784.00131,400.0081,600131,400.00
    Oct 31, 2012130,500.00130,500.00129,264.00129,505.00100,900129,505.00
    Oct 26, 2012130,899.00130,899.00129,475.00129,725.0056,800129,725.00
    Oct 25, 2012131,060.00131,060.00130,248.00130,582.0046,100130,582.00
    Oct 24, 2012131,357.00131,555.00130,265.00130,445.0048,800130,445.00
    Oct 23, 2012131,250.00131,600.00130,261.00130,570.0078,900130,570.00
    Oct 22, 2012133,643.00134,000.00131,800.00132,609.0061,800132,609.00
    Oct 19, 2012135,350.00135,423.00132,800.00133,841.0047,700133,841.00
    Oct 18, 2012135,800.00136,345.00135,400.00135,400.0076,800135,400.00
    Oct 17, 2012134,400.00135,849.00134,400.00135,766.0074,900135,766.00
    Oct 16, 2012134,000.00134,970.00134,000.00134,850.0035,600134,850.00
    Oct 15, 2012132,750.00133,855.00132,430.00133,605.0029,300133,605.00
    Oct 12, 2012133,740.00134,327.00132,341.00132,502.0032,400132,502.00
    Oct 11, 2012134,400.00134,400.00133,010.00133,013.0019,300133,013.00
    Oct 10, 2012133,880.00134,115.00132,800.00133,066.0029,400133,066.00
    Oct 9, 2012135,200.00135,700.00133,880.00133,880.0040,200133,880.00
    Oct 8, 2012135,602.00135,915.00135,180.00135,400.0028,100135,400.00
    Oct 5, 2012135,900.00136,100.00135,157.00135,555.0059,300135,555.00
    Oct 4, 2012134,475.00135,725.00134,461.00135,281.0069,800135,281.00
    Oct 3, 2012133,500.00134,460.00132,820.00134,065.0050,500134,065.00
    Oct 2, 2012133,600.00133,911.00132,595.00133,227.0041,000133,227.00
    Oct 1, 2012132,630.00134,285.00132,630.00133,000.0067,200133,000.00
    Sep 28, 2012132,375.00132,707.00131,212.00132,700.0072,600132,700.00
    Sep 27, 2012133,000.00133,000.00132,115.00132,408.0063,200132,408.00
    Sep 26, 2012132,199.00133,590.00132,199.00132,490.0039,200132,490.00
    Sep 25, 2012133,348.00134,075.00132,170.00132,485.0047,700132,485.00
    Sep 24, 2012133,505.00134,535.00133,000.00133,034.0038,500133,034.00
    Sep 21, 2012134,490.00134,892.00133,934.00134,584.0038,700134,584.00
    Sep 20, 2012132,125.00134,205.00131,935.00133,816.0049,000133,816.00
    Sep 19, 2012132,715.00133,810.00132,715.00133,300.0063,600133,300.00
    Sep 18, 2012132,350.00132,898.00132,324.00132,898.0037,300132,898.00
    Sep 17, 2012132,700.00133,101.00132,490.00132,685.0042,000132,685.00
    Sep 14, 2012132,850.00133,789.00132,005.00133,000.0085,500133,000.00
    Sep 13, 2012129,770.00132,851.00129,770.00132,851.0086,900132,851.00
    Sep 12, 2012129,590.00130,540.00129,225.00130,150.0052,800130,150.00
    Sep 11, 2012130,245.00130,367.00129,702.00130,170.0043,200130,170.00
    Sep 10, 2012129,961.00130,717.00129,700.00129,700.0039,800129,700.00
    Sep 7, 2012129,887.00130,039.00129,610.00129,942.0090,900129,942.00
    Sep 6, 2012128,050.00129,597.00128,050.00129,597.0080,900129,597.00
    Sep 5, 2012126,315.00128,000.00126,315.00127,770.0068,700127,770.00
    Sep 4, 2012126,340.00126,654.00126,077.00126,279.0024,300126,279.00
    Aug 31, 2012126,515.00126,950.00126,021.00126,560.0045,400126,560.00
    Aug 30, 2012126,212.00126,425.00126,021.00126,183.0030,100126,183.00
    Aug 29, 2012126,888.00127,137.00126,300.00126,800.0044,000126,800.00
    Aug 28, 2012128,000.00128,315.00127,442.00127,502.0033,400127,502.00
    Aug 27, 2012128,059.00128,624.00127,636.00128,198.0038,500128,198.00
    Aug 24, 2012127,400.00128,234.00127,400.00128,225.0020,400128,225.00
    Aug 23, 2012128,320.00128,397.00127,710.00127,800.0021,600127,800.00
    Aug 22, 2012127,870.00128,876.00127,769.00128,605.0039,000128,605.00
    Aug 21, 2012128,698.00128,803.00127,602.00128,000.0029,800128,000.00
    Aug 20, 2012128,370.00128,615.00127,988.00128,600.0023,200128,600.00
    Aug 17, 2012127,940.00128,880.00127,830.00128,880.0047,800128,880.00
    Aug 16, 2012127,150.00128,252.00126,801.00127,655.0039,400127,655.00
    Aug 15, 2012127,254.00127,780.00127,001.00127,007.0030,600127,007.00
    Aug 14, 2012127,607.00127,915.00127,089.00127,375.0031,600127,375.00
    Aug 13, 2012127,000.00127,612.00126,790.00127,380.0034,200127,380.00
    Aug 10, 2012126,640.00127,250.00126,306.00127,175.0022,800127,175.00
    Aug 9, 2012127,000.00127,498.00126,600.00126,800.0022,400126,800.00
    Aug 8, 2012127,020.00127,184.00126,379.00127,000.0038,800127,000.00
    Aug 7, 2012128,240.00128,575.00126,930.00127,020.0049,100127,020.00
    Aug 6, 2012129,000.00129,040.00127,740.00127,789.0061,900127,789.00
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.