Berkshire Hathaway (NY: BRK-A)
205,344.00 USD  +404.00 (+0.20%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 205000 205344 203465 205344 153 +404.00(+0.20%)
Aug 27, 2015 203100 205780 201410 204940 318 +4440.09(+2.21%)
Aug 26, 2015 198224 200590 194700 200500 680 +6300.00(+3.24%)
Aug 25, 2015 201190 201898 193000 194200 662 -1805.09(-0.92%)
Aug 24, 2015 193420 201420 190007 196005 1,191 -6495.00(-3.21%)
Aug 21, 2015 206820 206820 202080 202500 1,081 -5362.00(-2.58%)
Aug 20, 2015 209560 209560 207740 207862 311 -2798.00(-1.33%)
Aug 19, 2015 211660 212450 209800 210660 245 -1440.00(-0.68%)
Aug 18, 2015 213300 213460 211640 212100 141 -1200.00(-0.56%)
Aug 17, 2015 213700 213700 212240 213300 96 -681.00(-0.32%)
Aug 14, 2015 213399 214238 213380 213981 146 +796.00(+0.37%)
Aug 13, 2015 212740 214056 211910 213185 242 +185.00(+0.09%)
Aug 12, 2015 212850 213000 210994 213000 320 -1500.00(-0.70%)
Aug 11, 2015 213405 214785 212780 214500 333 -800.00(-0.37%)
Aug 10, 2015 213000 215300 212010 215300 385 -162.77(-0.08%)
Aug 07, 2015 214725 215505 213760 215463 95 -187.23(-0.09%)
Aug 06, 2015 215280 215681 214572 215650 177 +449.00(+0.21%)
Aug 05, 2015 214820 216000 214820 215201 216 +1051.00(+0.49%)
Aug 04, 2015 213105 214635 213105 214150 131 +650.00(+0.30%)
Aug 03, 2015 214400 214450 211520 213500 164 -500.00(-0.23%)
Jul 31, 2015 215200 215600 214000 214000 156 -745.00(-0.35%)
Jul 30, 2015 214380 214745 213261 214745 110 +425.00(+0.20%)
Jul 29, 2015 215091 215466 214000 214320 85 -771.00(-0.36%)
Jul 28, 2015 211702 215340 211702 215091 276 +4366.00(+2.07%)
Jul 27, 2015 211800 212000 210705 210725 216 -1307.31(-0.62%)
Jul 24, 2015 213300 213430 211825 212032 192 -1487.69(-0.70%)
Jul 23, 2015 214705 214960 213183 213520 136 -1860.00(-0.86%)
Jul 22, 2015 215500 215800 214680 215380 118 -416.00(-0.19%)
Jul 21, 2015 216960 216975 214865 215796 177 -684.00(-0.32%)
Jul 20, 2015 215840 217100 215840 216480 277 +520.00(+0.24%)
Jul 17, 2015 215820 216001 215500 215960 218 +10.00(+0.00%)
Jul 16, 2015 214505 215950 214445 215950 191 +2150.00(+1.01%)
Jul 15, 2015 212500 213996 212020 213800 142 +2033.00(+0.96%)
Jul 14, 2015 211700 212525 211425 211767 109 +47.00(+0.02%)
Jul 13, 2015 211040 212240 211040 211720 234 +1920.00(+0.92%)
Jul 10, 2015 209600 210500 208760 209800 187 +2059.95(+0.99%)
Jul 09, 2015 207800 208500 207300 207740 199 +1554.05(+0.75%)
Jul 08, 2015 206100 207040 205540 206186 460 -1964.00(-0.94%)
Jul 07, 2015 205845 208150 204340 208150 536 +2649.98(+1.29%)
Jul 06, 2015 204880 206280 204640 205500 195 -422.98(-0.21%)
Jul 02, 2015 205923 205923 205923 0 -442.00(-0.21%)
Jul 01, 2015 206740 207660 205460 206365 547 +1515.00(+0.74%)
Jun 30, 2015 206640 206960 204800 204850 404 -150.00(-0.07%)
Jun 29, 2015 208620 208620 205000 205000 397 -4900.00(-2.33%)
Jun 26, 2015 210000 210460 209025 209900 223 +300.00(+0.14%)
Jun 25, 2015 210500 210660 209600 209600 179 -900.00(-0.43%)
Jun 24, 2015 211740 212181 210390 210500 190 -1400.00(-0.66%)
Jun 23, 2015 213300 211670 211900 122 -680.00(-0.32%)
Jun 22, 2015 213680 214200 212000 212580 164 +380.09(+0.18%)
Jun 19, 2015 213541 214800 211900 212200 223 -1850.09(-0.86%)
Jun 18, 2015 210895 214400 210895 214050 217 +3900.00(+1.86%)
Jun 17, 2015 210000 211200 209260 210150 117 +390.00(+0.19%)
Jun 16, 2015 209350 210000 208640 209760 134 +460.00(+0.22%)
Jun 15, 2015 209900 209900 208551 209300 281 -1460.00(-0.69%)
Jun 12, 2015 212050 212050 210020 210760 101 -1180.00(-0.56%)
Jun 11, 2015 211780 212740 211420 211940 248 +540.00(+0.26%)
Jun 10, 2015 210100 212400 210100 211400 204 +1700.00(+0.81%)
Jun 09, 2015 209400 210897 209240 209700 150 -300.00(-0.14%)
Jun 08, 2015 211400 211400 210000 210000 238 -1560.00(-0.74%)
Jun 05, 2015 212620 213060 211380 211560 234 -1025.39(-0.48%)
Jun 04, 2015 214411 214411 212360 212585 248 -2014.61(-0.94%)
Jun 03, 2015 215920 214251 214600 180 -220.00(-0.10%)
Jun 02, 2015 215100 215160 213821 214820 316 -580.00(-0.27%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here