Skip to main content

Berkshire Hathaway (NY: BRK-A )

634,440.00 +4830.00 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 186005 187400 186005 187350 553 +2201.00(+1.19%)
Mar 28, 2014 185800 186434 183000 185149 216 -51.00(-0.03%)
Mar 27, 2014 184950 185735 184090 185200 258 +660.00(+0.36%)
Mar 26, 2014 187190 187473 184512 184540 265 -2047.00(-1.10%)
Mar 25, 2014 187647 187647 185832 186587 172 +67.00(+0.04%)
Mar 24, 2014 188015 188380 186000 186520 236 -1330.00(-0.71%)
Mar 21, 2014 187925 188599 187213 187850 419 +1310.00(+0.70%)
Mar 20, 2014 184000 186742 183631 186540 277 +2680.00(+1.46%)
Mar 19, 2014 184860 185490 182764 183860 238 -1000.00(-0.54%)
Mar 18, 2014 185400 185400 183860 184860 224 -190.00(-0.10%)
Mar 17, 2014 184350 185790 184350 185050 355 +1190.00(+0.65%)
Mar 14, 2014 185825 186508 183418 183860 574 -1890.00(-1.02%)
Mar 13, 2014 188150 188853 185254 185750 706 -2000.00(-1.07%)
Mar 12, 2014 186498 187833 186005 187750 280 +649.00(+0.35%)
Mar 11, 2014 186925 187491 185910 187101 578 +701.00(+0.38%)
Mar 10, 2014 184000 186400 183601 186400 430 +2628.00(+1.43%)
Mar 07, 2014 183199 184355 182345 183772 356 +1597.00(+0.88%)
Mar 06, 2014 179450 182215 179000 182175 619 +3520.00(+1.97%)
Mar 05, 2014 177489 178750 177389 178655 420 +666.00(+0.37%)
Mar 04, 2014 175651 177990 175651 177989 655 +3489.00(+2.00%)
Mar 03, 2014 174100 174997 172760 174500 751 +792.00(+0.46%)
Feb 28, 2014 171960 173717 171529 173708 513 +1978.00(+1.15%)
Feb 27, 2014 169806 171798 169710 171730 263 +1257.00(+0.74%)
Feb 26, 2014 170800 171332 169909 170473 233 -248.00(-0.15%)
Feb 25, 2014 169601 171240 169320 170721 264 +715.00(+0.42%)
Feb 24, 2014 170480 171077 169980 170006 330 -114.00(-0.07%)
Feb 21, 2014 170000 171096 169868 170120 348 +276.00(+0.16%)
Feb 20, 2014 170000 170393 168761 169844 384 -236.00(-0.14%)
Feb 19, 2014 172100 172186 170080 170080 281 -2212.00(-1.28%)
Feb 18, 2014 173000 173000 171836 172292 335 -133.00(-0.08%)
Feb 14, 2014 171970 172425 172425 172425 300 +203.00(+0.12%)
Feb 13, 2014 169760 172223 169276 172222 386 +2082.00(+1.22%)
Feb 12, 2014 170900 171420 169900 170140 277 -375.00(-0.22%)
Feb 11, 2014 168875 170975 168740 170515 380 +1395.00(+0.82%)
Feb 10, 2014 169700 170124 168000 169120 377 +110.00(+0.07%)
Feb 07, 2014 166724 169167 166724 169010 554 +3010.00(+1.81%)
Feb 06, 2014 165300 166160 164840 166000 346 +1925.00(+1.17%)
Feb 05, 2014 165150 165150 163039 164075 442 -742.00(-0.45%)
Feb 04, 2014 165700 166030 164500 164817 491 -448.00(-0.27%)
Feb 03, 2014 169600 169600 164510 165265 1,019 -4247.00(-2.51%)
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%)
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.