Berkshire Hathaway (NY: BRK-A )

417,401.44 +15101.44 (+3.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 90700 97542 90000 96600 2,132 +4600.00(+5.00%)
Dec 30, 2008 92800 93990 90200 92000 1,385 -590.00(-0.64%)
Dec 29, 2008 94000 94400 91350 92590 771 -810.00(-0.87%)
Dec 26, 2008 93200 94200 93000 93400 277 -600.00(-0.64%)
Dec 24, 2008 94700 95000 93300 94000 299 -2900.00(-2.99%)
Dec 23, 2008 94500 96900 93000 96900 816 +2400.00(+2.54%)
Dec 22, 2008 96700 97310 92900 94500 783 -2040.00(-2.11%)
Dec 19, 2008 98000 99400 95558 96540 999 -1260.00(-1.29%)
Dec 18, 2008 99100 100410 95900 97800 670 -1200.00(-1.21%)
Dec 17, 2008 98200 100700 98001 99000 894 -2300.00(-2.27%)
Dec 16, 2008 95005 101300 95005 101300 1,104 +6349.00(+6.69%)
Dec 15, 2008 97600 99000 94330 94951 782 -3439.00(-3.50%)
Dec 12, 2008 96800 100500 95000 98390 0 -1110.00(-1.12%)
Dec 11, 2008 100200 102900 98401 99500 834 -5090.00(-4.87%)
Dec 10, 2008 105600 107000 102625 104590 819 -2910.00(-2.71%)
Dec 09, 2008 106700 107500 103001 107500 1,704 +500.00(+0.47%)
Dec 08, 2008 105000 107250 102610 107000 1,861 +4300.00(+4.19%)
Dec 05, 2008 96200 103400 93580 102700 1,683 +4300.00(+4.37%)
Dec 04, 2008 101000 102600 96200 98400 1,081 -3600.00(-3.53%)
Dec 03, 2008 100700 102180 97900 102000 1,025 +501.00(+0.49%)
Dec 02, 2008 97600 101499 96250 101499 1,850 +3499.00(+3.57%)
Dec 01, 2008 96000 100999 94950 98000 1,781 -6000.00(-5.77%)
Nov 28, 2008 101000 105050 98250 104000 932 +3300.00(+3.28%)
Nov 26, 2008 91200 101450 91200 100700 1,934 +4300.00(+4.46%)
Nov 25, 2008 90000 96750 89900 96400 2,168 +8900.00(+10.17%)
Nov 24, 2008 95800 97350 87500 87500 3,670 -2500.00(-2.78%)
Nov 21, 2008 81900 90000 78700 90000 3,832 +12500.00(+16.13%)
Nov 20, 2008 80000 84000 74100 77500 6,768 -6500.00(-7.74%)
Nov 19, 2008 91600 93450 83500 84000 3,149 -11550.00(-12.09%)
Nov 18, 2008 95800 97300 91500 95550 2,270 -65.00(-0.07%)
Nov 17, 2008 99500 99700 95501 95615 1,489 -5385.00(-5.33%)
Nov 14, 2008 101000 103333 99700 101000 0 -1800.00(-1.75%)
Nov 13, 2008 103100 103600 96050 102800 3,198 -533.00(-0.52%)
Nov 12, 2008 105200 105800 103150 103333 1,426 -3387.00(-3.17%)
Nov 11, 2008 109100 109100 105150 106720 1,153 -3279.00(-2.98%)
Nov 10, 2008 111000 112500 109300 109999 1,512 -3001.00(-2.66%)
Nov 07, 2008 112000 113800 110800 113000 1,292 +800.00(+0.71%)
Nov 06, 2008 116800 117000 112200 112200 1,104 -4900.00(-4.18%)
Nov 05, 2008 116900 118820 115700 117100 991 -1300.00(-1.10%)
Nov 04, 2008 117100 119200 115500 118400 1,227 +900.00(+0.77%)
Nov 03, 2008 115490 117988 115000 117500 949 +2010.00(+1.74%)
Oct 31, 2008 112800 115750 110500 115490 0 +3790.00(+3.39%)
Oct 30, 2008 113500 114400 109001 111700 1,258 +1300.00(+1.18%)
Oct 29, 2008 107800 111690 107000 110400 1,190 +2500.00(+2.32%)
Oct 28, 2008 108500 109400 102010 107900 2,021 +2774.00(+2.64%)
Oct 27, 2008 110500 111100 105126 105126 1,962 -6774.00(-6.05%)
Oct 24, 2008 110000 113200 110000 111900 1,643 -3200.00(-2.78%)
Oct 23, 2008 116500 118200 112200 115100 1,509 -2850.00(-2.42%)
Oct 22, 2008 118800 119310 111000 117950 1,038 -3600.00(-2.96%)
Oct 21, 2008 123500 125450 121250 121550 1,306 -1950.00(-1.58%)
Oct 20, 2008 120200 124000 120200 123500 1,308 +3700.00(+3.09%)
Oct 17, 2008 111900 120800 110500 119800 0 +6650.00(+5.88%)
Oct 16, 2008 118000 118000 108900 113150 1,752 -250.00(-0.22%)
Oct 15, 2008 118000 118200 113400 113400 1,284 -5450.00(-4.59%)
Oct 14, 2008 122000 122000 117000 118850 2,362 +850.00(+0.72%)
Oct 13, 2008 122100 122200 118000 118000 2,552 +4900.00(+4.33%)
Oct 10, 2008 110000 115500 105300 113100 4,220 -900.00(-0.79%)
Oct 09, 2008 121100 122800 110000 114000 2,905 -4300.00(-3.63%)
Oct 08, 2008 123000 125000 117700 118300 2,047 -5700.00(-4.60%)
Oct 07, 2008 130000 132200 124000 124000 1,219 -6800.00(-5.20%)
Oct 06, 2008 133000 133650 129000 130800 2,206 -7700.00(-5.56%)
Oct 03, 2008 138800 140900 137500 138500 0 +600.00(+0.44%)
Oct 02, 2008 137000 138600 136400 137900 2,031 +900.00(+0.66%)
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.