• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.70% Nasdaq Up0.55%

    Berkshire Hathaway Inc. (BRK-A)

    -NYSE
    213,112.89 Up 2,387.89(1.13%) 12:06PM EDT - Nasdaq Real Time Price
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 27, 2015211,800.00212,000.00210,705.00210,725.00200210,725.00
    Jul 24, 2015213,300.00213,430.00211,825.00212,032.00200212,032.00
    Jul 23, 2015214,705.00214,960.00213,183.00213,520.00100213,520.00
    Jul 22, 2015215,500.00215,800.00214,680.00215,380.00100215,380.00
    Jul 21, 2015216,960.00216,975.00214,865.00215,796.00200215,796.00
    Jul 20, 2015215,840.00217,100.00215,840.00216,480.00300216,480.00
    Jul 17, 2015215,820.00216,001.00215,500.00215,960.00200215,960.00
    Jul 16, 2015214,505.00215,950.00214,445.00215,950.00200215,950.00
    Jul 15, 2015212,500.00213,996.00212,020.00213,800.00100213,800.00
    Jul 14, 2015211,700.00212,525.00211,425.00211,767.00100211,767.00
    Jul 13, 2015211,040.00212,240.00211,040.00211,720.00200211,720.00
    Jul 10, 2015209,600.00210,500.00208,760.00209,800.00200209,800.00
    Jul 9, 2015207,800.00208,500.00207,300.00207,740.00200207,740.00
    Jul 8, 2015206,100.00207,040.00205,540.00206,186.00500206,186.00
    Jul 7, 2015205,845.00208,150.00204,340.00208,150.00500208,150.00
    Jul 6, 2015204,880.00206,280.00204,640.00205,500.00200205,500.00
    Jul 2, 2015206,900.00207,028.00205,923.00205,923.00600205,923.00
    Jul 1, 2015206,740.00207,660.00205,460.00206,365.00500206,365.00
    Jun 30, 2015206,640.00206,960.00204,800.00204,850.00400204,850.00
    Jun 29, 2015208,620.00208,620.00205,000.00205,000.00400205,000.00
    Jun 26, 2015210,000.00210,460.00209,025.00209,900.00200209,900.00
    Jun 25, 2015210,500.00211,120.00209,600.00209,600.00200209,600.00
    Jun 24, 2015211,740.00212,181.00210,390.00210,500.00200210,500.00
    Jun 23, 2015212,858.00213,300.00211,670.00211,900.00100211,900.00
    Jun 22, 2015213,680.00214,200.00212,000.00212,580.00200212,580.00
    Jun 19, 2015213,541.00214,800.00211,900.00212,200.00200212,200.00
    Jun 18, 2015210,895.00214,400.00210,895.00214,050.00200214,050.00
    Jun 17, 2015210,000.00211,200.00209,260.00210,150.00100210,150.00
    Jun 16, 2015209,350.00210,000.00208,640.00209,760.00100209,760.00
    Jun 15, 2015209,900.00210,300.00208,551.00209,300.00300209,300.00
    Jun 12, 2015212,050.00212,050.00210,020.00210,760.00100210,760.00
    Jun 11, 2015211,780.00212,740.00211,420.00211,940.00200211,940.00
    Jun 10, 2015210,100.00212,400.00210,100.00211,400.00200211,400.00
    Jun 9, 2015209,400.00210,897.00209,240.00209,700.00200209,700.00
    Jun 8, 2015211,400.00211,400.00210,000.00210,000.00200210,000.00
    Jun 5, 2015212,620.00213,060.00211,380.00211,560.00200211,560.00
    Jun 4, 2015214,411.00214,411.00212,360.00212,585.00200212,585.00
    Jun 3, 2015215,503.00215,920.00214,251.00214,600.00200214,600.00
    Jun 2, 2015215,100.00215,160.00213,821.00214,820.00300214,820.00
    Jun 1, 2015215,260.00216,420.00215,160.00215,400.00200215,400.00
    May 29, 2015217,080.00217,080.00214,800.00214,800.00300214,800.00
    May 28, 2015217,880.00217,880.00216,330.00217,580.00100217,580.00
    May 27, 2015216,100.00217,905.00215,950.00217,440.00100217,440.00
    May 26, 2015216,995.00217,500.00215,675.00215,700.00300215,700.00
    May 22, 2015217,780.00218,250.00216,960.00217,000.00300217,000.00
    May 21, 2015219,343.00219,343.00218,280.00218,280.00100218,280.00
    May 20, 2015219,900.00220,000.00218,816.00219,526.00200219,526.00
    May 19, 2015219,000.00220,650.00218,250.00220,400.00300220,400.00
    May 18, 2015218,760.00219,386.00218,145.00219,125.00100219,125.00
    May 15, 2015219,899.00219,899.00217,830.00218,640.00100218,640.00
    May 14, 2015217,945.00219,270.00217,591.00219,270.00100219,270.00
    May 13, 2015217,290.00217,871.00216,800.00217,200.00200217,200.00
    May 12, 2015218,979.00218,979.00216,950.00217,800.00100217,800.00
    May 11, 2015223,000.00223,011.00219,550.00219,550.00100219,550.00
    May 8, 2015220,300.00222,880.00220,140.00222,880.00400222,880.00
    May 7, 2015216,620.00219,000.00216,295.00218,720.00200218,720.00
    May 6, 2015219,000.00219,105.00215,820.00216,620.00200216,620.00
    May 5, 2015219,200.00220,250.00218,000.00218,000.00300218,000.00
    May 4, 2015217,800.00220,100.00217,333.00219,290.00500219,290.00
    May 1, 2015214,666.00215,930.00213,650.00215,800.00300215,800.00
    Apr 30, 2015214,000.00214,706.00212,806.00213,400.00300213,400.00
    Apr 29, 2015214,200.00215,000.00213,500.00214,400.00200214,400.00
    Apr 28, 2015212,500.00215,150.00212,195.00215,150.00400215,150.00
    Apr 27, 2015214,575.00214,720.00212,432.00212,585.00500212,585.00
    Apr 24, 2015214,615.00214,900.00214,022.00214,490.00200214,490.00
    Apr 23, 2015214,100.00215,575.00214,000.00214,740.00300214,740.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.