Dow Up0.76% Nasdaq Up0.69%

Berkshire Hathaway Inc. (BRK-A)

-NYSE
209,251.00 Up 1,142.00(0.55%) 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Sep 16, 2014206,900.00208,415.00206,525.00207,745.00200207,745.00
Sep 15, 2014205,851.00207,156.00205,602.00207,110.00300207,110.00
Sep 12, 2014207,099.00207,099.00205,202.00205,635.00200205,635.00
Sep 11, 2014206,005.00206,930.00205,551.00206,850.00100206,850.00
Sep 10, 2014206,250.00206,905.00205,600.00206,750.00200206,750.00
Sep 9, 2014207,499.00207,500.00205,192.00205,305.00300205,305.00
Sep 8, 2014207,425.00208,341.00207,126.00207,200.00200207,200.00
Sep 5, 2014206,562.00207,490.00206,110.00206,700.00200206,700.00
Sep 4, 2014207,250.00208,474.00206,250.00206,820.00200206,820.00
Sep 3, 2014207,740.00207,740.00206,249.00206,438.00300206,438.00
Sep 2, 2014206,999.00207,200.00205,630.00206,740.00400206,740.00
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.