• FirefoxInstall the new Firefox »
  •  Dow Down0.23% Nasdaq Down0.27%

    Berkshire Hathaway Inc. (BRK-A)

    -NYSE
    216,240.00 Down 760.00(0.35%) Mar 26, 4:00PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 26, 2015215,939.00216,760.00215,464.00216,240.00500216,240.00
    Mar 25, 2015217,700.00218,058.00216,386.00217,000.00600217,000.00
    Mar 24, 2015218,175.00218,260.00216,999.00217,005.00300217,005.00
    Mar 23, 2015219,150.00219,999.00218,279.00218,646.00200218,646.00
    Mar 20, 2015219,200.00219,560.00218,300.00218,300.00200218,300.00
    Mar 19, 2015219,698.00219,698.00217,705.00218,000.00200218,000.00
    Mar 18, 2015218,374.00220,546.00217,195.00219,699.00300219,699.00
    Mar 17, 2015219,374.00219,374.00217,240.00218,600.00200218,600.00
    Mar 16, 2015218,350.00219,900.00218,350.00219,502.00200219,502.00
    Mar 13, 2015219,500.00219,500.00216,435.00217,118.00200217,118.00
    Mar 12, 2015218,999.00219,898.00217,721.00219,898.00300219,898.00
    Mar 11, 2015217,745.00218,865.00216,785.00217,500.00400217,500.00
    Mar 10, 2015219,650.00219,650.00216,900.00217,400.00800217,400.00
    Mar 9, 2015218,900.00220,845.00218,899.00220,500.00400220,500.00
    Mar 6, 2015219,475.00221,353.00218,645.00218,811.00400218,811.00
    Mar 5, 2015217,735.00219,822.00217,500.00219,500.00300219,500.00
    Mar 4, 2015218,500.00218,500.00216,500.00217,612.00300217,612.00
    Mar 3, 2015220,580.00220,580.00217,936.00219,000.00500219,000.00
    Mar 2, 2015221,900.00221,900.00219,000.00220,365.00500220,365.00
    Feb 27, 2015222,250.00222,250.00220,860.00221,180.00200221,180.00
    Feb 26, 2015222,946.00223,420.00222,000.00222,250.00100222,250.00
    Feb 25, 2015223,970.00223,970.00222,680.00222,855.00200222,855.00
    Feb 24, 2015221,200.00224,010.00220,960.00223,405.00300223,405.00
    Feb 23, 2015222,800.00222,800.00220,294.00221,000.00300221,000.00
    Feb 20, 2015220,721.00223,100.00219,940.00223,100.00200223,100.00
    Feb 19, 2015222,251.00222,560.00220,730.00221,495.00200221,495.00
    Feb 18, 2015223,460.00223,600.00222,380.00222,800.00200222,800.00
    Feb 17, 2015222,950.00224,000.00222,486.00223,300.00200223,300.00
    Feb 13, 2015223,890.00224,186.00222,030.00222,555.00400222,555.00
    Feb 12, 2015225,000.00225,540.00224,020.00224,460.00300224,460.00
    Feb 11, 2015225,099.00225,340.00223,339.00224,393.00100224,393.00
    Feb 10, 2015225,250.00225,820.00223,389.00225,140.00200225,140.00
    Feb 9, 2015224,545.00224,545.00223,209.00224,000.00200224,000.00
    Feb 6, 2015225,000.00227,450.00224,376.00224,880.00300224,880.00
    Feb 5, 2015222,195.00224,863.00221,800.00224,560.00400224,560.00
    Feb 4, 2015222,000.00222,754.00220,815.00221,027.00200221,027.00
    Feb 3, 2015221,800.00222,695.00218,925.00222,183.00300222,183.00
    Feb 2, 2015216,001.00220,100.00215,151.00220,100.00200220,100.00
    Jan 30, 2015219,900.00219,900.00215,865.00215,865.00300215,865.00
    Jan 29, 2015218,000.00220,380.00216,340.00219,998.00300219,998.00
    Jan 28, 2015222,700.00223,100.00217,160.00217,160.00400217,160.00
    Jan 27, 2015221,961.00223,154.00221,450.00221,511.00300221,511.00
    Jan 26, 2015223,900.00224,517.00222,432.00224,184.00100224,184.00
    Jan 23, 2015224,800.00224,800.00223,680.00223,751.00100223,751.00
    Jan 22, 2015222,495.00225,214.00221,020.00224,915.00400224,915.00
    Jan 21, 2015222,039.00222,500.00220,000.00220,895.00300220,895.00
    Jan 20, 2015224,000.00225,441.00222,208.00222,636.00400222,636.00
    Jan 16, 2015220,990.00223,779.00220,105.00223,615.00200223,615.00
    Jan 15, 2015222,505.00223,000.00220,839.00221,510.00200221,510.00
    Jan 14, 2015221,005.00222,577.00219,779.00221,878.00800221,878.00
    Jan 13, 2015224,849.00226,420.00221,802.00223,000.00600223,000.00
    Jan 12, 2015225,495.00225,495.00222,083.00222,424.00200222,424.00
    Jan 9, 2015227,500.00227,500.00223,968.00224,675.00200224,675.00
    Jan 8, 2015226,124.00226,949.00224,000.00226,680.00600226,680.00
    Jan 7, 2015222,500.00223,536.00220,000.00223,480.00400223,480.00
    Jan 6, 2015221,110.00222,870.00219,266.00220,450.00400220,450.00
    Jan 5, 2015223,595.00223,595.00220,000.00220,980.00500220,980.00
    Jan 2, 2015227,230.00227,470.00222,735.00223,600.00300223,600.00
    Dec 31, 2014228,180.00228,870.00225,403.00226,000.00200226,000.00
    Dec 30, 2014227,351.00228,285.00226,550.00228,255.00200228,255.00
    Dec 29, 2014226,500.00228,350.00226,500.00228,165.00200228,165.00
    Dec 26, 2014227,301.00228,070.00226,500.00226,500.00200226,500.00
    Dec 24, 2014227,900.00228,520.00226,515.00226,515.00300226,515.00
    Dec 23, 2014227,840.00229,000.00227,530.00227,630.00400227,630.00
    Dec 22, 2014227,651.00228,680.00226,795.00227,720.00200227,720.00
    Dec 19, 2014228,152.00228,495.00226,294.00227,886.00400227,886.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.