Berkshire Hathaway (NY: BRK-A )

416,400.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 97700 97700 96705 97000 670 +205.00(+0.21%)
Jul 30, 2009 95900 97900 95750 96795 1,181 +1545.00(+1.62%)
Jul 29, 2009 95000 95280 94810 95250 422 -147.00(-0.15%)
Jul 28, 2009 94600 95500 94550 95397 507 -303.00(-0.32%)
Jul 27, 2009 95946 95975 94650 95700 608 +400.00(+0.42%)
Jul 24, 2009 93400 95300 93220 95300 305 +1800.00(+1.93%)
Jul 23, 2009 91800 93500 91722 93500 1,144 +1500.00(+1.63%)
Jul 22, 2009 91420 92000 91080 92000 535 +250.00(+0.27%)
Jul 21, 2009 91200 91989 91200 91750 802 +600.00(+0.66%)
Jul 20, 2009 90500 91350 90500 91150 630 +650.00(+0.72%)
Jul 17, 2009 90450 90800 90110 90500 408 +255.00(+0.28%)
Jul 16, 2009 90560 90745 89800 90245 520 -315.00(-0.35%)
Jul 15, 2009 89510 90975 89510 90560 1,172 +1160.00(+1.30%)
Jul 14, 2009 88800 89400 88150 89400 645 +905.00(+1.02%)
Jul 13, 2009 86700 88850 86697 88495 883 +3370.00(+3.96%)
Jul 10, 2009 85600 85932 84600 85125 688 -475.00(-0.55%)
Jul 09, 2009 87400 87650 85221 85600 524 -400.00(-0.47%)
Jul 08, 2009 87900 87900 85650 86000 922 -1200.00(-1.38%)
Jul 07, 2009 87400 88350 86990 87200 631 -1275.00(-1.44%)
Jul 06, 2009 88500 88600 87200 88475 781 -909.00(-1.02%)
Jul 02, 2009 90100 90100 88500 89384 422 -1106.00(-1.22%)
Jul 01, 2009 89900 90990 89789 90490 546 +490.00(+0.54%)
Jun 30, 2009 89000 90000 88500 90000 803 +1300.00(+1.47%)
Jun 29, 2009 87000 89790 86294 88700 764 +2490.00(+2.89%)
Jun 26, 2009 86800 87300 86210 86210 570 -495.00(-0.57%)
Jun 25, 2009 86494 87578 86300 86705 831 -95.00(-0.11%)
Jun 24, 2009 85900 87101 85850 86800 1,303 +1000.00(+1.17%)
Jun 23, 2009 86400 86725 85155 85800 547 -710.00(-0.82%)
Jun 22, 2009 86800 86922 86200 86510 1,075 -740.00(-0.85%)
Jun 19, 2009 88000 88180 86990 87250 894 -375.00(-0.43%)
Jun 18, 2009 88300 88450 87500 87625 657 -425.00(-0.48%)
Jun 17, 2009 89400 89475 88050 88050 864 -1790.00(-1.99%)
Jun 16, 2009 90490 90490 87830 89840 464 -860.00(-0.95%)
Jun 15, 2009 90700 90700 89405 90700 612 -170.00(-0.19%)
Jun 12, 2009 91400 91904 90800 90870 456 -979.00(-1.07%)
Jun 11, 2009 90050 91850 90000 91849 637 +1399.00(+1.55%)
Jun 10, 2009 91750 91750 90050 90450 414 -1000.00(-1.09%)
Jun 09, 2009 90300 91450 90100 91450 643 +1099.00(+1.22%)
Jun 08, 2009 89200 90351 89000 90351 395 +551.00(+0.61%)
Jun 05, 2009 91100 91191 89500 89800 559 -400.00(-0.44%)
Jun 04, 2009 90025 90300 89550 90200 653 +700.00(+0.78%)
Jun 03, 2009 90800 91297 89297 89500 1,093 -2476.00(-2.69%)
Jun 02, 2009 91600 92502 91251 91976 715 +96.00(+0.10%)
Jun 01, 2009 92700 93010 91130 91880 721 +280.00(+0.31%)
May 29, 2009 90900 91600 90000 91600 678 +350.00(+0.38%)
May 28, 2009 90550 91370 89900 91250 808 +100.00(+0.11%)
May 27, 2009 91000 92605 90100 91150 689 -650.00(-0.71%)
May 26, 2009 89205 91900 89205 91800 755 +2600.00(+2.91%)
May 22, 2009 90200 90400 89200 89200 560 -800.00(-0.89%)
May 21, 2009 91400 91450 89600 90000 706 -2998.00(-3.22%)
May 20, 2009 92800 93500 91600 92998 634 +898.00(+0.98%)
May 19, 2009 91501 93160 91110 92100 685 +100.00(+0.11%)
May 18, 2009 90400 92000 90120 92000 805 +2880.00(+3.23%)
May 15, 2009 89100 90800 89100 89120 612 -480.00(-0.54%)
May 14, 2009 88100 90800 88100 89600 1,028 +1000.00(+1.13%)
May 13, 2009 89100 89100 87310 88600 990 -1400.00(-1.56%)
May 12, 2009 91300 91700 89300 90000 1,224 -100.00(-0.11%)
May 11, 2009 93400 93780 90100 90100 1,311 -5195.00(-5.45%)
May 08, 2009 95000 95450 94500 95295 1,010 +905.00(+0.96%)
May 07, 2009 95200 95499 93000 94390 1,079 -510.00(-0.54%)
May 06, 2009 94400 94900 93261 94900 760 +400.00(+0.42%)
May 05, 2009 94200 94650 93511 94500 804 +800.00(+0.85%)
May 04, 2009 92600 94200 92600 93700 813 +1695.00(+1.84%)
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.