• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.64% Nasdaq Down0.55%

    Berkshire Hathaway Inc. (BRK-A)

    -NYSE
    214,800.00 Down 2,780.00(1.28%) May 29, 4:02PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Apr 22, 2015213,900.00214,900.00213,360.00214,789.00200214,789.00
    Apr 21, 2015214,760.00214,860.00213,112.00213,440.00200213,440.00
    Apr 20, 2015214,000.00214,872.00213,590.00214,100.00300214,100.00
    Apr 17, 2015212,990.00213,345.00211,960.00212,982.00500212,982.00
    Apr 16, 2015214,180.00215,066.00213,500.00214,350.00200214,350.00
    Apr 15, 2015214,260.00215,496.00214,260.00214,675.00300214,675.00
    Apr 14, 2015215,100.00215,400.00213,620.00214,420.00300214,420.00
    Apr 13, 2015215,720.00216,160.00215,321.00215,950.00200215,950.00
    Apr 10, 2015215,100.00215,850.00214,655.00215,211.00200215,211.00
    Apr 9, 2015214,828.00215,640.00214,500.00215,523.00400215,523.00
    Apr 8, 2015216,000.00216,612.00214,780.00214,828.00500214,828.00
    Apr 7, 2015216,400.00216,981.00215,460.00215,500.00200215,500.00
    Apr 6, 2015215,440.00217,401.00215,273.00216,275.00100216,275.00
    Apr 2, 2015216,154.00216,853.00215,700.00216,500.00200216,500.00
    Apr 1, 2015217,900.00217,980.00216,138.00216,300.00200216,300.00
    Mar 31, 2015219,400.00219,400.00217,500.00217,500.00200217,500.00
    Mar 30, 2015218,000.00220,000.00218,000.00219,700.00300219,700.00
    Mar 27, 2015216,850.00217,380.00215,759.00217,000.00500217,000.00
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.