FinancialContent is the trusted provider of stock market information to the media industry.
Berkshire Hathaway (NY: BRK-A)
333,415.00 USD  +1415.00 (+0.43%)
Official Closing Price  /  Updated: 4:00 PM EDT, Sep 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 20, 2018 332300 334560 332300 333415 306 +1415.00(+0.43%)
Sep 19, 2018 326400 332000 326400 332000 597 +4564.00(+1.39%)
Sep 18, 2018 325000 327820 324945 327436 538 +2861.00(+0.88%)
Sep 17, 2018 325040 325666 323836 324575 242 -424.00(-0.13%)
Sep 14, 2018 323980 324999 323276 324999 200 +3424.00(+1.06%)
Sep 13, 2018 322700 323455 321575 321575 281 -765.00(-0.24%)
Sep 12, 2018 321750 323420 321750 322340 188 -902.00(-0.28%)
Sep 11, 2018 321200 324420 320070 323242 204 +682.00(+0.21%)
Sep 10, 2018 322200 324995 322105 322560 256 +860.00(+0.27%)
Sep 07, 2018 320000 322743 320000 321700 200 +1665.00(+0.52%)
Sep 06, 2018 318500 321175 318500 320035 388 +115.00(+0.04%)
Sep 05, 2018 316500 319950 316123 319920 259 +2670.00(+0.84%)
Sep 04, 2018 315800 317250 315000 317250 169 +1450.00(+0.46%)
Aug 31, 2018 315800 315800 315800 0 -1200.00(-0.38%)
Aug 30, 2018 317000 317450 315880 317000 364 -505.00(-0.16%)
Aug 29, 2018 317850 317850 316320 317505 160 +381.00(+0.12%)
Aug 28, 2018 316700 317730 316110 317124 277 +924.00(+0.29%)
Aug 27, 2018 314250 317500 314250 316200 185 +3350.00(+1.07%)
Aug 24, 2018 312150 313640 312150 312850 200 +867.50(+0.28%)
Aug 23, 2018 312300 312930 311710 311982 115 -417.50(-0.13%)
Aug 22, 2018 313250 313250 311960 312400 147 -1325.00(-0.42%)
Aug 21, 2018 314950 315600 313725 313725 172 -335.00(-0.11%)
Aug 20, 2018 313465 315535 313465 314060 137 +595.00(+0.19%)
Aug 17, 2018 312975 314290 312260 313465 100 +465.00(+0.15%)
Aug 16, 2018 310120 313195 309950 313000 174 +3950.00(+1.28%)
Aug 15, 2018 310000 311300 308000 309050 132 -1765.00(-0.57%)
Aug 14, 2018 310745 312108 310250 310815 108 +585.00(+0.19%)
Aug 13, 2018 311200 312750 309982 310230 182 -1770.00(-0.57%)
Aug 10, 2018 313799 313799 310540 312000 200 -3100.00(-0.98%)
Aug 09, 2018 315400 316575 315000 315100 148 -200.00(-0.06%)
Aug 08, 2018 315550 316599 314376 315300 241 -300.00(-0.10%)
Aug 07, 2018 313950 317100 313950 315600 469 +3794.50(+1.22%)
Aug 06, 2018 309000 315015 308600 311806 653 +7134.50(+2.34%)
Aug 03, 2018 302300 304990 301720 304671 200 +3511.00(+1.17%)
Aug 02, 2018 300550 302175 299000 301160 230 -40.00(-0.01%)
Aug 01, 2018 302500 303900 300770 301200 235 -350.00(-0.12%)
Jul 31, 2018 303400 303400 301080 301550 491 -1882.00(-0.62%)
Jul 30, 2018 301240 304400 301240 303432 378 +1432.00(+0.47%)
Jul 27, 2018 300500 302749 300500 302000 300 +1499.00(+0.50%)
Jul 26, 2018 300300 302000 300300 300501 240 +685.00(+0.23%)
Jul 25, 2018 300000 300500 297888 299816 232 -584.00(-0.19%)
Jul 24, 2018 300650 303400 300400 300400 226 +170.00(+0.06%)
Jul 23, 2018 298900 301560 298835 300230 461 +850.00(+0.28%)
Jul 20, 2018 299380 299000 299380 247 +380.00(+0.13%)
Jul 19, 2018 303210 303549 298205 299000 279 -4210.00(-1.39%)
Jul 18, 2018 295060 304100 295060 303210 1,048 +14710.00(+5.10%)
Jul 17, 2018 289220 289800 287560 288500 205 -500.00(-0.17%)
Jul 16, 2018 288800 290920 288800 289000 313 -1000.00(-0.34%)
Jul 13, 2018 288000 290100 287221 290000 594 +2000.00(+0.69%)
Jul 12, 2018 288550 289800 286161 288000 466 -481.00(-0.17%)
Jul 11, 2018 285500 289500 285010 288481 416 +2096.00(+0.73%)
Jul 10, 2018 287499 287770 286070 286385 150 -335.00(-0.12%)
Jul 09, 2018 286720 284515 286720 117 +3020.00(+1.06%)
Jul 06, 2018 283140 285406 282840 283700 83 +65.00(+0.02%)
Jul 05, 2018 282400 284203 282140 283635 172 +1635.00(+0.58%)
Jul 03, 2018 282000 282000 282000 0 -1800.00(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More