Berkshire Hathaway (NY: BRK-A )

455,170.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 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%)
Oct 01, 2008 132500 137000 131000 137000 1,963 +6400.00(+4.90%)
Sep 30, 2008 129500 132950 129500 130600 1,563 -3200.00(-2.39%)
Sep 29, 2008 135000 135000 130500 133800 1,454 -1200.00(-0.89%)
Sep 26, 2008 133000 135000 130100 135000 0 +1900.00(+1.43%)
Sep 25, 2008 133500 134950 131000 133100 1,479 -200.00(-0.15%)
Sep 24, 2008 134500 134888 131000 133300 1,769 +4500.00(+3.49%)
Sep 23, 2008 129000 130950 126510 128800 1,021 -2200.00(-1.68%)
Sep 22, 2008 143500 143500 126984 131000 2,945 -16000.00(-10.88%)
Sep 19, 2008 130000 147000 127901 147000 0 +18300.00(+14.22%)
Sep 18, 2008 126000 128900 121310 128700 2,654 +3900.00(+3.12%)
Sep 17, 2008 125000 125600 122900 124800 1,800 -200.00(-0.16%)
Sep 16, 2008 119000 125010 118300 125000 2,562 +5100.00(+4.25%)
Sep 15, 2008 117000 123100 115500 119900 2,232 +400.00(+0.33%)
Sep 12, 2008 116700 119500 116310 119500 865 +2000.00(+1.70%)
Sep 11, 2008 116200 117500 115500 117500 520 +500.00(+0.43%)
Sep 10, 2008 118500 118500 117000 117000 596 -1000.00(-0.85%)
Sep 09, 2008 119400 119800 117700 118000 661 -1650.00(-1.38%)
Sep 08, 2008 120000 121000 118100 119650 564 +1550.00(+1.31%)
Sep 05, 2008 118700 118700 116766 118100 0 -1250.00(-1.05%)
Sep 04, 2008 120100 120950 117000 119350 747 -950.00(-0.79%)
Sep 03, 2008 119980 120330 118100 120300 559 +301.00(+0.25%)
Sep 02, 2008 117500 119999 117500 119999 798 +3399.00(+2.92%)
Aug 29, 2008 118500 118500 115900 116600 0 -1140.00(-0.97%)
Aug 28, 2008 116000 117950 116000 117740 504 +2440.00(+2.12%)
Aug 27, 2008 115080 116501 115000 115300 496 +300.00(+0.26%)
Aug 26, 2008 115250 116000 114750 115000 438 -350.00(-0.30%)
Aug 25, 2008 115800 116450 114850 115350 542 -750.00(-0.65%)
Aug 22, 2008 115500 116850 115450 116100 629 +1100.00(+0.96%)
Aug 21, 2008 116500 116500 114600 115000 416 -1690.00(-1.45%)
Aug 20, 2008 117500 117500 115500 116690 538 -60.00(-0.05%)
Aug 19, 2008 117400 118350 116000 116750 462 -350.00(-0.30%)
Aug 18, 2008 119500 119690 117000 117100 642 -3000.00(-2.50%)
Aug 15, 2008 116500 120100 116500 120100 0 +3900.00(+3.36%)
Aug 14, 2008 114650 116700 113700 116200 612 +1760.00(+1.54%)
Aug 13, 2008 115900 116200 113500 114440 909 -2360.00(-2.02%)
Aug 12, 2008 118500 118500 114600 116800 1,083 -1000.00(-0.85%)
Aug 11, 2008 115400 118350 115110 117800 1,366 +2050.00(+1.77%)
Aug 08, 2008 115000 115900 112900 115750 785 +275.00(+0.24%)
Aug 07, 2008 115600 116300 113005 115475 904 -625.00(-0.54%)
Aug 06, 2008 115700 116200 114500 116100 663 +640.00(+0.55%)
Aug 05, 2008 115000 116000 114600 115460 577 +960.00(+0.84%)
Aug 04, 2008 116950 117600 114350 114500 618 -2000.00(-1.72%)
Aug 01, 2008 115200 116990 114600 116500 1,261 +2050.00(+1.79%)
Jul 31, 2008 113800 114450 112600 114450 578 +550.00(+0.48%)
Jul 30, 2008 112400 114000 111350 113900 1,162 +2150.00(+1.92%)
Jul 29, 2008 111750 112800 111220 111750 783 -150.00(-0.13%)
Jul 28, 2008 113600 113600 111000 111900 1,001 -1100.00(-0.97%)
Jul 25, 2008 115600 116100 112310 113000 1,024 -2250.00(-1.95%)
Jul 24, 2008 118450 118450 115200 115250 652 -3200.00(-2.70%)
Jul 23, 2008 119400 119400 117170 118450 1,744 +50.00(+0.04%)
Jul 22, 2008 117800 118800 115700 118400 563 +500.00(+0.42%)
Jul 21, 2008 117300 118890 117300 117900 444 +610.00(+0.52%)
Jul 18, 2008 116200 117608 116000 117290 670 +1090.00(+0.94%)
Jul 17, 2008 116000 116600 113350 116200 784 +1250.00(+1.09%)
Jul 16, 2008 113200 115610 112660 114950 836 +140.00(+0.12%)
Jul 15, 2008 115300 116300 112000 114810 1,505 -1190.00(-1.03%)
Jul 14, 2008 117500 118200 115200 116000 687 -1500.00(-1.28%)
Jul 11, 2008 119200 119200 116500 117500 557 -1750.00(-1.47%)
Jul 10, 2008 119400 119850 118810 119250 430 -150.00(-0.13%)
Jul 09, 2008 118750 119850 118400 119400 585 +650.00(+0.55%)
Jul 08, 2008 118440 119350 117900 118750 737 +310.00(+0.26%)
Jul 07, 2008 118900 119700 115500 118440 825 +1740.00(+1.49%)
Jul 04, 2008 118400 119000 114110 116700 1,300 +0.00(+0.00%)
Jul 03, 2008 118400 119000 114110 116700 1,300 -1965.00(-1.66%)
Jul 02, 2008 119600 120100 118500 118665 598 -1435.00(-1.19%)
Jul 01, 2008 119600 120710 119100 120100 566 -650.00(-0.54%)
Jun 30, 2008 120200 120750 119450 120750 678 +150.00(+0.12%)
Jun 27, 2008 120710 122100 120020 120600 508 -110.00(-0.09%)
Jun 26, 2008 121601 122100 120120 120710 643 -1290.00(-1.06%)
Jun 25, 2008 122200 124300 121720 122000 538 -700.00(-0.57%)
Jun 24, 2008 121600 122900 120510 122700 952 +210.00(+0.17%)
Jun 23, 2008 124000 124600 121750 122490 858 -1510.00(-1.22%)
Jun 20, 2008 126200 126200 123515 124000 569 -990.00(-0.79%)
Jun 19, 2008 125900 125900 123700 124990 334 -410.00(-0.33%)
Jun 18, 2008 126400 126400 123150 125400 797 -470.00(-0.37%)
Jun 17, 2008 126400 126900 125800 125870 462 +70.00(+0.06%)
Jun 16, 2008 127000 127420 125600 125800 388 -1200.00(-0.94%)
Jun 13, 2008 126500 127450 126150 127000 377 +310.00(+0.24%)
Jun 12, 2008 126400 127200 126000 126690 535 +390.00(+0.31%)
Jun 11, 2008 127200 128390 125950 126300 394 -225.00(-0.18%)
Jun 10, 2008 127790 128300 126000 126525 453 -575.00(-0.45%)
Jun 09, 2008 128600 128600 125920 127100 646 -2300.00(-1.78%)
Jun 06, 2008 129500 130010 128410 129400 456 -1100.00(-0.84%)
Jun 05, 2008 132400 132400 130000 130500 799 -2490.00(-1.87%)
Jun 04, 2008 133000 133640 130700 132990 509 -1010.00(-0.75%)
Jun 03, 2008 131500 134990 131120 134000 448 +1650.00(+1.25%)
Jun 02, 2008 134800 135450 130200 132350 671 -2300.00(-1.71%)
May 30, 2008 133200 134770 131020 134650 950 +2450.00(+1.85%)
May 29, 2008 130000 132400 129610 132200 768 +2700.00(+2.08%)
May 28, 2008 128400 130100 128200 129500 957 +1590.00(+1.24%)
May 27, 2008 124000 128100 122650 127910 1,275 +3940.00(+3.18%)
May 26, 2008 123450 125200 122260 123970 0 +0.00(+0.00%)
May 23, 2008 123450 125200 122260 123970 834 +870.00(+0.71%)
May 22, 2008 122000 123150 121200 123100 659 +1500.00(+1.23%)
May 21, 2008 123100 123190 121420 121600 728 -1700.00(-1.38%)
May 20, 2008 124400 124950 122320 123300 776 -650.00(-0.52%)
May 19, 2008 123200 124300 123200 123950 819 +1550.00(+1.27%)
May 16, 2008 122800 123010 121202 122400 945 +890.00(+0.73%)
May 15, 2008 124300 124300 121380 121510 878 -1990.00(-1.61%)
May 14, 2008 125300 126000 123350 123500 711 -500.00(-0.40%)
May 13, 2008 123100 125600 123100 124000 810 +1200.00(+0.98%)
May 12, 2008 125000 125500 122500 122800 1,848 -2400.00(-1.92%)
May 09, 2008 129500 129600 125110 125200 599 -3800.00(-2.95%)
May 08, 2008 128750 129100 127800 129000 468 +600.00(+0.47%)
May 07, 2008 130900 130900 127800 128400 781 -1800.00(-1.38%)
May 06, 2008 130500 130590 129110 130200 802 +200.00(+0.15%)
May 05, 2008 133100 133190 129500 130000 942 -3600.00(-2.69%)
May 02, 2008 134990 135000 132400 133600 767 -300.00(-0.22%)
May 01, 2008 133950 134000 131500 133900 593 +50.00(+0.04%)
Apr 30, 2008 132000 133850 131350 133850 910 +2400.00(+1.83%)
Apr 29, 2008 128800 131550 128500 131450 958 +2990.00(+2.33%)
Apr 28, 2008 127900 128800 127200 128460 1,428 +1585.00(+1.25%)
Apr 25, 2008 126750 127100 126620 126875 463 +125.00(+0.10%)
Apr 24, 2008 127900 128190 126300 126750 564 -450.00(-0.35%)
Apr 23, 2008 127200 127680 126700 127200 527 +0.00(+0.00%)
Apr 22, 2008 128600 128600 127000 127200 421 -1000.00(-0.78%)
Apr 21, 2008 128600 128900 127900 128200 468 -400.00(-0.31%)
Apr 18, 2008 128990 129000 128310 128600 980 +60.00(+0.05%)
Apr 17, 2008 129475 129475 128100 128540 704 -935.00(-0.72%)
Apr 16, 2008 128900 129700 128900 129475 592 +875.00(+0.68%)
Apr 15, 2008 128515 129180 127800 128600 480 +85.00(+0.07%)
Apr 14, 2008 131000 131300 128420 128515 736 -1785.00(-1.37%)
Apr 11, 2008 131400 131600 129800 130300 464 -940.00(-0.72%)
Apr 10, 2008 131800 132500 130500 131240 503 -210.00(-0.16%)
Apr 09, 2008 132000 132990 130690 131450 908 -550.00(-0.42%)
Apr 08, 2008 132700 132700 131010 132000 748 -475.00(-0.36%)
Apr 07, 2008 131800 132475 130000 132475 379 +1675.00(+1.28%)
Apr 04, 2008 131200 131500 130400 130800 317 +0.00(+0.00%)
Apr 03, 2008 130800 131700 129650 130800 613 -750.00(-0.57%)
Apr 02, 2008 133500 133500 130750 131550 730 -1350.00(-1.02%)
Apr 01, 2008 134800 135500 131600 132900 540 -500.00(-0.37%)
Mar 31, 2008 134499 135200 133400 133400 694 -500.00(-0.37%)
Mar 28, 2008 130700 134000 130700 133900 886 +3650.00(+2.80%)
Mar 27, 2008 130000 131300 128400 130250 825 +1760.00(+1.37%)
Mar 26, 2008 129300 129700 128200 128490 517 -710.00(-0.55%)
Mar 25, 2008 130600 131400 129035 129200 500 -1050.00(-0.81%)
Mar 24, 2008 131200 131600 129500 130250 477 +20.00(+0.02%)
Mar 21, 2008 129000 130600 127610 130230 765 +0.00(+0.00%)
Mar 20, 2008 129000 130600 127610 130230 765 +1740.00(+1.35%)
Mar 19, 2008 130600 130600 127800 128490 574 -410.00(-0.32%)
Mar 18, 2008 127400 130690 127400 128900 576 +900.00(+0.70%)
Mar 17, 2008 128000 129990 127100 128000 866 -1360.00(-1.05%)
Mar 14, 2008 130000 130000 128600 129360 675 -940.00(-0.72%)
Mar 13, 2008 130100 131620 129050 130300 610 -600.00(-0.46%)
Mar 12, 2008 132600 132800 130300 130900 626 -1040.00(-0.79%)
Mar 11, 2008 133000 133450 130400 131940 972 +540.00(+0.41%)
Mar 10, 2008 133000 133990 130550 131400 1,021 -2405.00(-1.80%)
Mar 07, 2008 135600 135900 133610 133805 715 -1695.00(-1.25%)
Mar 06, 2008 138000 138200 135300 135500 487 -3500.00(-2.52%)
Mar 05, 2008 138000 139000 136600 139000 553 +1900.00(+1.39%)
Mar 04, 2008 135000 137100 134200 137100 565 +600.00(+0.44%)
Mar 03, 2008 138500 138500 133530 136500 1,300 -3500.00(-2.50%)
Feb 29, 2008 140250 140600 138900 140000 549 -250.00(-0.18%)
Feb 28, 2008 140700 141000 139580 140250 357 -450.00(-0.32%)
Feb 27, 2008 139200 140950 138900 140700 300 +1500.00(+1.08%)
Feb 26, 2008 138900 140500 138650 139200 510 -500.00(-0.36%)
Feb 25, 2008 140200 141000 138150 139700 410 +300.00(+0.22%)
Feb 22, 2008 141500 142000 138000 139400 503 -1705.00(-1.21%)
Feb 21, 2008 144200 144200 141010 141105 370 -2185.00(-1.52%)
Feb 20, 2008 144000 144170 142700 143290 243 +90.00(+0.06%)
Feb 19, 2008 145000 145900 141400 143200 617 -300.00(-0.21%)
Feb 18, 2008 142990 143700 140500 143500 0 +0.00(+0.00%)
Feb 15, 2008 142990 143700 140500 143500 886 +510.00(+0.36%)
Feb 14, 2008 143980 145400 142700 142990 791 -990.00(-0.69%)
Feb 13, 2008 139900 144900 139900 143980 657 +4280.00(+3.06%)
Feb 12, 2008 139998 140300 139400 139700 585 -250.00(-0.18%)
Feb 11, 2008 139100 139950 137050 139950 585 +1550.00(+1.12%)
Feb 08, 2008 137500 138500 136800 138400 527 +2500.00(+1.84%)
Feb 07, 2008 135400 137750 134000 135900 730 +500.00(+0.37%)
Feb 06, 2008 136700 137200 134510 135400 492 -1100.00(-0.81%)
Feb 05, 2008 135800 136800 134300 136500 613 +700.00(+0.52%)
Feb 04, 2008 136500 138400 135800 135800 400 +100.00(+0.07%)
Feb 01, 2008 136700 138760 135200 135700 556 -300.00(-0.22%)
Jan 31, 2008 141000 141000 136000 136000 1,018 -3000.00(-2.16%)
Jan 30, 2008 140500 141400 137900 139000 518 -700.00(-0.50%)
Jan 29, 2008 138500 140000 137700 139700 849 +1350.00(+0.98%)
Jan 28, 2008 139300 139750 135500 138350 1,129 -750.00(-0.54%)
Jan 25, 2008 138700 139750 138400 139100 1,078 +700.00(+0.51%)
Jan 24, 2008 145000 145000 137400 138400 810 -100.00(-0.07%)
Jan 23, 2008 134000 139000 134000 138500 950 +3000.00(+2.21%)
Jan 22, 2008 128000 137800 127000 135500 1,300 +4300.00(+3.28%)
Jan 21, 2008 132400 134400 131200 131200 0 +0.00(+0.00%)
Jan 18, 2008 132400 134400 131200 131200 590 +0.00(+0.00%)
Jan 17, 2008 127200 131800 127200 131200 590 +4800.00(+3.80%)
Jan 16, 2008 128300 128700 126100 126400 900 -2700.00(-2.09%)
Jan 15, 2008 130400 130410 128700 129100 670 -1310.00(-1.00%)
Jan 14, 2008 133100 133100 130410 130410 380 -1690.00(-1.28%)
Jan 11, 2008 133200 134000 130485 132100 580 -2100.00(-1.56%)
Jan 10, 2008 130300 135000 129500 134200 890 +3800.00(+2.91%)
Jan 09, 2008 133400 133400 128700 130400 720 -3285.00(-2.46%)
Jan 08, 2008 133200 134800 133050 133685 530 -15.00(-0.01%)
Jan 07, 2008 135500 135500 132600 133700 680 -1800.00(-1.33%)
Jan 04, 2008 138500 138500 134800 135500 710 -4100.00(-2.94%)
Jan 03, 2008 138800 140900 138800 139600 290 +300.00(+0.22%)
Jan 02, 2008 141800 141800 136800 139300 620 -2300.00(-1.62%)
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.