• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up2.27% Nasdaq Up2.45%

    More On BRK-B

    Quotes

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    Berkshire Hathaway Inc. (BRK-B)

    -NYSE
    136.23 Up 3.62(2.73%) Aug 27, 4:00PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Jun 3, 2013114.76115.98111.05114.164,470,400114.16
    May 1, 2013105.97115.00105.97114.074,683,700114.07
    Apr 1, 2013104.17108.04102.69106.323,873,400106.32
    Mar 1, 2013101.45104.48100.44104.203,928,200104.20
    Feb 1, 201397.56102.3396.36102.164,725,100102.16
    Jan 2, 201391.3297.7591.2996.934,724,70096.93
    Dec 3, 201288.2890.8386.9589.705,545,20089.70
    Nov 1, 201286.6488.8883.8588.084,703,00088.08
    Oct 1, 201288.7290.9386.1886.353,966,80086.35
    Sep 4, 201284.4089.9584.0388.205,231,00088.20
    Aug 1, 201285.0486.0182.1284.343,502,30084.34
    Jul 2, 201283.3485.4482.1484.843,805,80084.84
    Jun 1, 201278.3383.3378.3383.334,802,20083.33
    May 1, 201280.4782.5978.2879.364,544,90079.36
    Apr 2, 201281.1582.0378.2180.454,252,20080.45
    Mar 1, 201278.6482.4778.1881.154,363,90081.15
    Feb 1, 201278.7980.4977.8978.454,795,20078.45
    Jan 3, 201277.3880.0875.8678.374,398,30078.37
    Dec 1, 201178.2178.9073.7376.305,182,20076.30
    Nov 1, 201176.1279.0172.6078.766,370,30078.76
    Oct 3, 201171.0680.5869.0777.867,846,80077.86
    Sep 1, 201173.2174.2965.3571.048,739,70071.04
    Aug 1, 201175.7075.7066.5173.009,805,80073.00
    Jul 1, 201177.2478.1974.1374.175,061,50074.17
    Jun 1, 201178.7678.8973.2377.395,203,90077.39
    May 2, 201182.3982.5077.2379.073,973,40079.07
    Apr 1, 201184.0984.0979.7883.304,055,20083.30
    Mar 1, 201187.5487.6180.9183.635,065,10083.63
    Feb 1, 201182.0687.6582.0687.284,290,50087.28
    Jan 3, 201180.5083.4879.1481.754,378,10081.75
    Dec 1, 201080.7281.9279.2080.113,840,20080.11
    Nov 1, 201079.7683.8078.8279.684,777,30079.68
    Oct 1, 201083.3084.4578.7279.564,700,70079.56
    Sep 1, 201079.3085.8678.9982.686,877,50082.68
    Aug 2, 201078.7880.9075.6278.786,168,20078.78
    Jul 1, 201079.5680.2376.2178.127,002,70078.12
    Jun 1, 201070.0581.9069.6179.6913,360,70079.69
    May 3, 201077.7078.8068.4870.556,535,50070.55
    Apr 1, 201081.6081.9575.5277.004,617,50077.00
    Mar 1, 201079.9983.5779.1481.276,892,40081.27
    Feb 1, 201077.7980.1871.6180.13622,377,30080.13
    Jan 21, 201050: 1 Stock Split
    Jan 4, 20103,300.003,502.5067.8776.437,322,50076.43
    Dec 1, 20093,373.003,373.003,261.003,286.001,637,00065.72
    Nov 2, 20093,280.003,500.003,241.003,353.002,345,00067.06
    Oct 1, 20093,281.503,360.503,211.003,283.001,700,20065.66
    Sep 1, 20093,293.003,450.003,181.003,323.001,452,80066.46
    Aug 3, 20093,201.003,569.003,155.003,286.001,762,10065.72
    Jul 1, 20092,897.003,200.002,733.003,180.501,794,50063.61
    Jun 1, 20092,985.503,027.002,741.002,896.001,447,00057.92
    May 1, 20093,055.003,141.002,846.002,972.001,699,20059.44
    Apr 1, 20092,765.003,155.002,755.003,065.001,957,60061.30
    Mar 2, 20092,385.002,989.002,251.002,820.002,642,70056.40
    Feb 2, 20092,890.003,420.002,241.002,564.002,831,00051.28
    Jan 2, 20093,205.003,416.002,501.002,989.001,618,50059.78
    Dec 1, 20083,250.003,560.003,000.003,214.001,780,00064.28
    Nov 3, 20083,800.003,969.002,451.003,499.003,158,40069.98
    Oct 1, 20084,410.004,700.003,000.003,840.002,786,50076.80
    Sep 2, 20083,925.004,595.003,820.004,395.001,808,30087.90
    Aug 1, 20083,845.004,000.003,755.003,902.001,050,90078.04
    Jul 1, 20083,982.004,092.003,701.003,829.001,454,30076.58
    Jun 2, 20084,484.004,520.003,980.004,012.001,181,10080.24
    May 1, 20084,459.004,520.004,035.004,498.002,380,90089.96
    Apr 1, 20084,500.004,519.004,212.004,457.001,000,60089.14
    Mar 3, 20084,602.004,620.004,230.004,473.001,184,70089.46
    Feb 1, 20084,560.004,858.004,467.004,674.50934,50093.49
    Jan 2, 20084,740.004,849.004,150.004,550.001,400,20091.00
    Dec 31, 20074,775.004,798.004,713.004,736.002,100,00094.72
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.