Berkshire Hathaway (NY: BRK-A )

439,528.91 -2620.09 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 168017 169625 167638 169512 655 -938.00(-0.55%)
Jan 30, 2014 169200 170500 168120 170450 472 +1702.00(+1.01%)
Jan 29, 2014 168737 168899 168000 168748 576 -464.00(-0.27%)
Jan 28, 2014 169050 169720 168590 169212 1,036 +1001.00(+0.60%)
Jan 27, 2014 168151 168982 167633 168211 953 -289.00(-0.17%)
Jan 24, 2014 169676 170000 168414 168500 1,209 -1810.00(-1.06%)
Jan 23, 2014 172330 172330 170000 170310 819 -2585.00(-1.50%)
Jan 22, 2014 173100 173800 172580 172895 265 +395.00(+0.23%)
Jan 21, 2014 172950 173100 171466 172500 472 +150.00(+0.09%)
Jan 17, 2014 173050 172350 172350 172350 400 -423.00(-0.24%)
Jan 16, 2014 173900 173999 172369 172773 313 -892.00(-0.51%)
Jan 15, 2014 172250 173730 172055 173665 719 +1415.00(+0.82%)
Jan 14, 2014 171221 172308 170522 172250 302 +1357.00(+0.79%)
Jan 13, 2014 172900 172906 170750 170893 304 -1647.00(-0.95%)
Jan 10, 2014 173600 173600 171681 172540 227 -425.00(-0.25%)
Jan 09, 2014 173760 173812 172610 172965 367 -319.00(-0.18%)
Jan 08, 2014 174440 174440 172982 173284 378 -911.00(-0.52%)
Jan 07, 2014 174588 175481 174000 174195 437 -305.00(-0.17%)
Jan 06, 2014 176720 177199 174500 174500 460 -1836.00(-1.04%)
Jan 03, 2014 176297 177070 176112 176336 228 +16.00(+0.01%)
Jan 02, 2014 177500 177792 176118 176320 289 -1580.00(-0.89%)
Dec 31, 2013 177000 177900 177900 177900 200 +831.00(+0.47%)
Dec 30, 2013 177600 177685 176655 177069 162 -91.00(-0.05%)
Dec 27, 2013 176720 177320 176678 177160 197 +260.00(+0.15%)
Dec 26, 2013 176000 176900 175610 176900 359 +890.00(+0.51%)
Dec 24, 2013 175898 176063 175555 176010 166 +112.00(+0.06%)
Dec 23, 2013 174850 175898 174556 175898 440 +298.00(+0.17%)
Dec 20, 2013 174440 175600 174040 175600 654 +951.00(+0.54%)
Dec 19, 2013 173980 174850 173518 174649 374 +399.00(+0.23%)
Dec 18, 2013 170611 174270 170500 174250 660 +3830.00(+2.25%)
Dec 17, 2013 171080 171152 170375 170420 500 -719.00(-0.42%)
Dec 16, 2013 171525 171937 170550 171139 415 +39.00(+0.02%)
Dec 13, 2013 171500 172300 171000 171100 302 -400.00(-0.23%)
Dec 12, 2013 171131 172555 171100 171500 296 -130.00(-0.08%)
Dec 11, 2013 173500 173621 171512 171630 348 -1840.00(-1.06%)
Dec 10, 2013 175494 175631 173391 173470 479 -2230.00(-1.27%)
Dec 09, 2013 175275 176140 175000 175700 492 +760.00(+0.43%)
Dec 06, 2013 173980 175000 173825 174940 363 +1940.00(+1.12%)
Dec 05, 2013 172655 173400 172499 173000 668 -500.00(-0.29%)
Dec 04, 2013 171050 173500 171050 173500 786 +1369.00(+0.80%)
Dec 03, 2013 172220 172440 171115 172131 794 -809.00(-0.47%)
Dec 02, 2013 174500 174870 172745 172940 549 -1810.00(-1.04%)
Nov 29, 2013 175320 175430 174272 174750 127 +125.00(+0.07%)
Nov 27, 2013 175000 175385 173951 174625 405 -215.00(-0.12%)
Nov 26, 2013 173500 175241 173500 174840 344 +1529.00(+0.88%)
Nov 25, 2013 175675 175856 173125 173311 843 -1539.00(-0.88%)
Nov 22, 2013 174849 175908 174700 174850 610 +229.00(+0.13%)
Nov 21, 2013 172920 174740 172099 174621 431 +2141.00(+1.24%)
Nov 20, 2013 173626 173735 171864 172480 288 -1280.00(-0.74%)
Nov 19, 2013 173520 174310 173218 173760 352 -50.00(-0.03%)
Nov 18, 2013 174601 174726 173510 173810 419 -490.00(-0.28%)
Nov 15, 2013 173500 174443 173005 174300 581 +980.00(+0.57%)
Nov 14, 2013 172500 173400 172160 173320 659 +1170.00(+0.68%)
Nov 13, 2013 170954 172260 170938 172150 423 +939.00(+0.55%)
Nov 12, 2013 173060 173089 171040 171211 250 -2274.00(-1.31%)
Nov 11, 2013 173900 173995 172985 173485 177 +284.00(+0.16%)
Nov 08, 2013 170809 173766 170180 173201 524 +2111.00(+1.23%)
Nov 07, 2013 172700 173005 170836 171090 280 -1130.00(-0.66%)
Nov 06, 2013 172875 172875 171813 172220 559 +466.00(+0.27%)
Nov 05, 2013 171750 172605 171475 171754 243 -335.00(-0.19%)
Nov 04, 2013 173749 173929 171765 172089 496 -1033.00(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.