• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up2.27% Nasdaq Up2.45%

    More On BRK-A


    Berkshire Hathaway Inc. (BRK-A)

    -NYSE
    204,940.00 Up 4,440.09(2.21%) 4:00PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 26, 2015198,224.00200,590.00194,700.00200,500.00700200,500.00
    Aug 25, 2015201,190.00201,898.00193,000.00194,200.00600194,200.00
    Aug 24, 2015193,420.00201,420.00190,007.00196,005.001,200196,005.00
    Aug 21, 2015206,820.00206,820.00202,080.00202,500.001,100202,500.00
    Aug 20, 2015209,560.00209,560.00207,740.00207,862.00300207,862.00
    Aug 19, 2015211,660.00212,450.00209,800.00210,660.00200210,660.00
    Aug 18, 2015213,300.00213,460.00211,640.00212,100.00100212,100.00
    Aug 17, 2015213,700.00213,700.00212,240.00213,300.00100213,300.00
    Aug 14, 2015213,399.00214,238.00213,380.00213,981.00100213,981.00
    Aug 13, 2015212,740.00214,056.00211,910.00213,185.00200213,185.00
    Aug 12, 2015212,850.00213,000.00210,994.00213,000.00300213,000.00
    Aug 11, 2015213,405.00214,785.00212,780.00214,500.00300214,500.00
    Aug 10, 2015213,000.00215,300.00212,010.00215,300.00400215,300.00
    Aug 7, 2015214,725.00215,505.00213,760.00215,463.00100215,463.00
    Aug 6, 2015215,280.00215,681.00214,572.00215,650.00200215,650.00
    Aug 5, 2015214,820.00216,000.00214,820.00215,201.00200215,201.00
    Aug 4, 2015213,105.00214,635.00213,105.00214,150.00100214,150.00
    Aug 3, 2015214,400.00214,450.00211,520.00213,500.00200213,500.00
    Jul 31, 2015215,200.00215,600.00214,000.00214,000.00200214,000.00
    Jul 30, 2015214,380.00214,745.00213,261.00214,745.00100214,745.00
    Jul 29, 2015215,091.00215,466.00214,000.00214,320.00100214,320.00
    Jul 28, 2015211,702.00215,340.00211,702.00215,091.00300215,091.00
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.