Dow Up0.00% Nasdaq Up0.09%

Berkshire Hathaway Inc. (BRK-A)

-NYSE
223,065.00 Up 654.00(0.29%) Nov 28, 1:00PM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 26, 2014222,299.00222,451.00221,965.00222,411.00100222,411.00
Nov 25, 2014221,315.00222,000.00221,100.00221,725.00300221,725.00
Nov 24, 2014220,575.00221,130.00219,455.00221,052.00200221,052.00
Nov 21, 2014220,300.00220,369.00219,400.00219,935.00200219,935.00
Nov 20, 2014217,800.00218,609.00217,300.00218,250.00100218,250.00
Nov 19, 2014218,799.00218,799.00217,576.00218,544.00200218,544.00
Nov 18, 2014218,540.00219,610.00218,275.00218,868.00200218,868.00
Nov 17, 2014218,545.00218,545.00217,098.00218,540.00200218,540.00
Nov 14, 2014219,331.00219,817.00217,646.00218,023.00300218,023.00
Nov 13, 2014218,656.00219,366.00218,370.00219,300.00400219,300.00
Nov 12, 2014217,875.00218,544.00217,045.00218,101.00400218,101.00
Nov 11, 2014218,400.00218,400.00217,214.00217,352.00100217,352.00
Nov 10, 2014215,899.00217,500.00215,814.00217,500.00400217,500.00
Nov 7, 2014215,226.00215,925.00214,326.00214,970.00200214,970.00
Nov 6, 2014214,821.00214,935.00213,400.00214,800.00200214,800.00
Nov 5, 2014214,799.00214,799.00212,795.00214,155.00200214,155.00
Nov 4, 2014211,900.00213,250.00211,600.00213,000.00200213,000.00
Nov 3, 2014210,835.00211,310.00209,000.00211,100.00200211,100.00
Oct 31, 2014211,028.00212,300.00209,095.00210,000.00500210,000.00
Oct 30, 2014209,250.00209,813.00204,700.00209,030.00300209,030.00
Oct 29, 2014210,725.00210,900.00208,400.00209,600.00300209,600.00
Oct 28, 2014209,500.00210,580.00209,279.00210,570.00500210,570.00
Oct 27, 2014208,447.00209,410.00208,000.00209,222.00200209,222.00
Oct 24, 2014207,579.00209,251.00207,535.00209,251.00300209,251.00
Oct 23, 2014209,000.00209,124.00207,646.00208,109.00200208,109.00
Oct 22, 2014208,805.00209,000.00206,385.00206,525.00200206,525.00
Oct 21, 2014206,890.00208,400.00206,270.00208,330.00400208,330.00
Oct 20, 2014205,303.00206,207.00204,700.00205,850.00300205,850.00
Oct 17, 2014203,995.00206,437.00203,569.00205,505.00800205,505.00
Oct 16, 2014199,400.00203,345.00199,195.00202,000.00400202,000.00
Oct 15, 2014204,614.00205,146.00198,000.00203,800.001,000203,800.00
Oct 14, 2014205,050.00208,387.00205,000.00206,025.00800206,025.00
Oct 13, 2014204,920.00208,000.00204,706.00204,913.00600204,913.00
Oct 10, 2014206,600.00209,190.00205,150.00205,150.00500205,150.00
Oct 9, 2014210,000.00210,328.00205,750.00205,850.00500205,850.00
Oct 8, 2014205,000.00210,175.00205,000.00209,950.00600209,950.00
Oct 7, 2014208,000.00208,000.00205,035.00205,035.00300205,035.00
Oct 6, 2014210,275.00210,359.00207,997.00208,585.00300208,585.00
Oct 3, 2014207,450.00209,420.00207,200.00208,750.00600208,750.00
Oct 2, 2014205,000.00207,500.00205,000.00206,250.00900206,250.00
Oct 1, 2014207,310.00207,310.00204,400.00204,855.00400204,855.00
Sep 30, 2014207,451.00208,011.00206,707.00206,900.00300206,900.00
Sep 29, 2014207,100.00208,016.00206,500.00207,321.00300207,321.00
Sep 26, 2014205,580.00208,420.00205,580.00208,133.00300208,133.00
Sep 25, 2014209,900.00209,900.00205,494.00206,000.00300206,000.00
Sep 24, 2014208,250.00210,021.00208,250.00209,850.00300209,850.00
Sep 23, 2014208,860.00209,600.00208,183.00208,445.00300208,445.00
Sep 22, 2014211,079.00211,079.00208,802.00208,900.00300208,900.00
Sep 19, 2014213,200.00213,612.00210,845.00212,000.00700212,000.00
Sep 18, 2014210,449.00212,250.00209,734.00212,075.00400212,075.00
Sep 17, 2014208,612.00210,217.00208,105.00209,000.00300209,000.00
Sep 16, 2014206,900.00208,415.00206,525.00207,745.00200207,745.00
Sep 15, 2014205,851.00207,156.00205,602.00207,110.00300207,110.00
Sep 12, 2014207,099.00207,099.00205,202.00205,635.00200205,635.00
Sep 11, 2014206,005.00206,930.00205,551.00206,850.00100206,850.00
Sep 10, 2014206,250.00206,905.00205,600.00206,750.00200206,750.00
Sep 9, 2014207,499.00207,500.00205,192.00205,305.00300205,305.00
Sep 8, 2014207,425.00208,341.00207,126.00207,200.00200207,200.00
Sep 5, 2014206,562.00207,490.00206,110.00206,700.00200206,700.00
Sep 4, 2014207,250.00208,474.00206,250.00206,820.00200206,820.00
Sep 3, 2014207,740.00207,740.00206,249.00206,438.00300206,438.00
Sep 2, 2014206,999.00207,200.00205,630.00206,740.00400206,740.00
Aug 29, 2014204,050.00205,880.00204,050.00205,880.00400205,880.00
Aug 28, 2014204,300.00204,640.00203,895.00204,040.00200204,040.00
Aug 27, 2014204,577.00205,445.00204,000.00204,741.00400204,741.00
Aug 26, 2014204,880.00205,097.00204,358.00204,577.00200204,577.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.