• FirefoxUpgrade to the new Firefox »
  •  Dow Down0.02% Nasdaq Up0.18%

    Berkshire Hathaway Inc. (BRK-A)

    -NYSE
    227,000.00 Down 2,300.00(1.00%) 1:02PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 18, 2014226,700.00229,300.00225,299.00229,300.00700229,300.00
    Dec 17, 2014219,000.00222,800.00218,427.00222,800.00600222,800.00
    Dec 16, 2014218,215.00222,980.00215,500.00218,460.00700218,460.00
    Dec 15, 2014222,121.00222,519.00217,178.00219,073.00500219,073.00
    Dec 12, 2014224,000.00224,750.00219,000.00219,000.00400219,000.00
    Dec 11, 2014224,180.00226,836.00224,180.00224,800.00400224,800.00
    Dec 10, 2014225,400.00226,816.00223,304.00223,650.001,300223,650.00
    Dec 9, 2014226,300.00226,489.00223,391.00225,334.001,000225,334.00
    Dec 8, 2014226,285.00229,374.00226,150.00227,800.001,000227,800.00
    Dec 5, 2014225,650.00225,981.00225,021.00225,640.00300225,640.00
    Dec 4, 2014224,950.00225,215.00223,915.00225,215.00300225,215.00
    Dec 3, 2014225,900.00225,900.00224,350.00224,485.00200224,485.00
    Dec 2, 2014223,800.00225,000.00223,020.00225,000.00200225,000.00
    Dec 1, 2014223,100.00224,671.00222,361.00222,525.00200222,525.00
    Nov 28, 2014222,705.00224,070.00222,669.00223,065.00200223,065.00
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.