Dow Down0.27% Nasdaq Up0.22%

Berkshire Hathaway Inc. (BRK-A)

-NYSE
206,525.00 Up 645.00(0.31%) 2:56PM EDT - NYSE Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Aug 25, 2014204,600.00204,999.00204,233.00204,579.00300204,579.00
Aug 22, 2014204,600.00204,800.00203,455.00203,532.00300203,532.00
Aug 21, 2014202,799.00205,169.00202,679.00205,159.00400205,159.00
Aug 20, 2014202,364.00202,600.00201,891.00202,388.00400202,388.00
Aug 19, 2014202,805.00202,986.00201,941.00202,600.00300202,600.00
Aug 18, 2014202,400.00203,000.00202,100.00202,419.00300202,419.00
Aug 15, 2014203,350.00203,355.00199,721.00201,227.00300201,227.00
Aug 14, 2014199,600.00203,081.00199,600.00202,850.00600202,850.00
Aug 13, 2014199,960.00199,999.00198,800.00199,609.00400199,609.00
Aug 12, 2014197,895.00199,799.00197,895.00199,562.00200199,562.00
Aug 11, 2014197,699.00199,072.00196,500.00198,000.00200198,000.00
Aug 8, 2014193,850.00196,391.00193,570.00196,253.00400196,253.00
Aug 7, 2014194,670.00194,800.00193,079.00194,001.00600194,001.00
Aug 6, 2014192,189.00194,460.00191,890.00193,700.00200193,700.00
Aug 5, 2014194,500.00194,500.00191,358.00192,499.00700192,499.00
Aug 4, 2014192,126.00195,005.00190,942.00194,305.00800194,305.00
Aug 1, 2014187,152.00190,368.00185,005.00189,279.00400189,279.00
Jul 31, 2014190,807.00191,553.00188,124.00188,124.00400188,124.00
Jul 30, 2014191,200.00192,549.00190,483.00191,716.00200191,716.00
Jul 29, 2014192,310.00192,948.00191,083.00191,158.00200191,158.00
Jul 28, 2014191,120.00192,682.00190,000.00192,580.00200192,580.00
Jul 25, 2014192,436.00192,436.00191,190.00191,224.00200191,224.00
Jul 24, 2014192,200.00192,985.00192,107.00192,441.00100192,441.00
Jul 23, 2014192,577.00192,827.00192,140.00192,205.00100192,205.00
Jul 22, 2014193,296.00193,450.00192,339.00192,640.00200192,640.00
Jul 21, 2014191,860.00193,058.00191,554.00193,030.00100193,030.00
Jul 18, 2014190,860.00192,631.00190,555.00192,487.00200192,487.00
Jul 17, 2014191,920.00192,101.00189,696.00189,811.00200189,811.00
Jul 16, 2014193,145.00193,145.00191,849.00192,072.00100192,072.00
Jul 15, 2014193,480.00193,750.00192,000.00192,776.00200192,776.00
Jul 14, 2014193,503.00193,860.00193,030.00193,380.00200193,380.00
Jul 11, 2014192,220.00193,006.00191,945.00192,900.00100192,900.00
Jul 10, 2014191,911.00193,015.00191,799.00192,500.00200192,500.00
Jul 9, 2014192,617.00193,249.00192,502.00193,040.00200193,040.00
Jul 8, 2014192,560.00193,555.00192,295.00192,400.00300192,400.00
Jul 7, 2014193,333.00193,597.00192,333.00193,000.00200193,000.00
Jul 3, 2014191,940.00193,649.00190,900.00193,600.00200193,600.00
Jul 2, 2014190,800.00191,508.00190,333.00191,499.00200191,499.00
Jul 1, 2014190,100.00191,405.00190,100.00190,500.00200190,500.00
Jun 30, 2014190,200.00190,604.00189,799.00189,900.00100189,900.00
Jun 27, 2014190,400.00191,059.00190,050.00190,559.00100190,559.00
Jun 26, 2014190,849.00190,849.00189,232.00190,576.00300190,576.00
Jun 25, 2014190,000.00190,983.00189,733.00190,660.00200190,660.00
Jun 24, 2014189,889.00191,000.00189,624.00190,171.00300190,171.00
Jun 23, 2014190,215.00190,461.00189,477.00189,900.00300189,900.00
Jun 20, 2014191,721.00191,860.00189,789.00190,500.00400190,500.00
Jun 19, 2014191,000.00191,042.00189,899.00190,491.00300190,491.00
Jun 18, 2014188,990.00190,960.00188,220.00190,675.00500190,675.00
Jun 17, 2014189,110.00189,545.00188,493.00188,990.00300188,990.00
Jun 16, 2014189,000.00189,490.00188,721.00189,250.00300189,250.00
Jun 13, 2014190,950.00191,266.00188,575.00189,520.001,200189,520.00
Jun 12, 2014192,623.00192,720.00190,425.00190,950.00200190,950.00
Jun 11, 2014191,938.00192,658.00191,796.00192,357.00100192,357.00
Jun 10, 2014191,575.00192,420.00191,400.00192,306.00200192,306.00
Jun 9, 2014192,800.00192,878.00191,442.00191,917.00300191,917.00
Jun 6, 2014192,380.00192,908.00192,140.00192,895.00300192,895.00
Jun 5, 2014190,620.00192,309.00190,620.00192,100.00300192,100.00
Jun 4, 2014190,725.00191,357.00190,323.00190,766.00200190,766.00
Jun 3, 2014191,000.00191,632.00190,000.00190,417.00200190,417.00
Jun 2, 2014192,300.00192,522.00191,145.00191,748.00100191,748.00
May 30, 2014191,650.00193,000.00191,650.00192,000.00300192,000.00
May 29, 2014191,065.00192,300.00190,640.00192,300.00200192,300.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.