BRK-B Historical Prices | Berkshire Hathaway Inc. New Com Stock

Dow

0.80% Nasdaq

0.97%

Berkshire Hathaway Inc. (BRK-B)

-NYSE

113.02 1.48(1.33%) May 17, 4:00PM EDT|After Hours : 112.98 0.04 (0.04%) May 17, 7:39PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	111.95	113.10	111.76	113.02	4,791,000	113.02
May 16, 2013	112.52	112.53	111.25	111.54	3,621,800	111.54
May 15, 2013	112.57	112.98	112.15	112.77	3,854,900	112.77
May 14, 2013	112.08	112.73	111.80	112.67	3,891,300	112.67
May 13, 2013	111.83	112.34	111.41	111.74	2,806,600	111.74
May 10, 2013	111.10	111.88	111.00	111.82	3,786,300	111.82
May 9, 2013	110.85	111.34	110.35	110.66	3,405,100	110.66
May 8, 2013	109.96	110.98	109.43	110.94	3,814,900	110.94
May 7, 2013	110.49	110.50	109.46	109.90	3,679,300	109.90
May 6, 2013	110.95	111.25	109.45	110.00	4,929,200	110.00
May 3, 2013	108.26	109.20	108.23	108.64	4,447,700	108.64
May 2, 2013	106.49	107.33	106.24	107.30	2,569,000	107.30
May 1, 2013	105.97	107.09	105.97	106.12	3,133,100	106.12
Apr 30, 2013	106.60	106.70	105.63	106.32	5,047,000	106.32
Apr 29, 2013	107.19	107.40	106.41	106.61	2,573,900	106.61
Apr 26, 2013	107.54	107.90	106.50	107.10	3,869,800	107.10
Apr 25, 2013	107.02	108.04	106.82	107.47	3,579,400	107.47
Apr 24, 2013	106.72	107.00	106.36	106.75	2,443,500	106.75
Apr 23, 2013	105.42	106.71	105.30	106.68	4,082,800	106.68
Apr 22, 2013	105.52	105.72	104.13	105.02	3,108,100	105.02
Apr 19, 2013	103.46	105.46	103.09	105.28	4,167,300	105.28
Apr 18, 2013	105.02	105.23	102.69	103.00	3,964,900	103.00
Apr 17, 2013	106.42	106.69	104.30	105.17	4,493,500	105.17
Apr 16, 2013	105.29	107.49	105.15	107.16	4,429,800	107.16
Apr 15, 2013	106.84	107.43	104.27	104.52	5,594,300	104.52
Apr 12, 2013	106.50	107.05	106.30	107.04	3,082,100	107.04
Apr 11, 2013	106.38	106.98	106.02	106.73	3,547,000	106.73
Apr 10, 2013	105.27	106.37	104.91	106.33	3,108,600	106.33
Apr 9, 2013	105.38	105.47	104.78	105.12	2,666,600	105.12
Apr 8, 2013	104.54	105.29	103.62	105.26	2,500,000	105.26
Apr 5, 2013	103.91	104.39	103.34	104.15	3,680,800	104.15
Apr 4, 2013	104.66	105.56	104.36	105.13	3,836,400	105.13
Apr 3, 2013	105.53	105.53	104.05	104.24	3,894,300	104.24
Apr 2, 2013	103.96	105.50	103.80	105.14	4,082,200	105.14
Apr 1, 2013	104.17	104.46	103.17	103.47	2,416,800	103.47
Mar 28, 2013	103.32	104.48	102.97	104.20	4,531,100	104.20
Mar 27, 2013	103.21	103.45	102.64	103.16	2,358,800	103.16
Mar 26, 2013	102.89	103.84	102.46	103.82	3,473,900	103.82
Mar 25, 2013	103.00	103.27	101.92	102.40	3,238,700	102.40
Mar 22, 2013	101.99	102.70	101.95	102.57	2,427,800	102.57
Mar 21, 2013	101.94	102.57	101.73	101.96	4,422,700	101.96
Mar 20, 2013	102.18	102.57	101.87	102.34	3,284,100	102.34
Mar 19, 2013	102.37	102.74	101.30	101.77	3,343,300	101.77
Mar 18, 2013	102.11	102.85	101.91	102.12	3,585,500	102.12
Mar 15, 2013	103.67	103.79	102.79	102.79	7,253,800	102.79
Mar 14, 2013	103.81	104.25	103.59	103.99	3,178,400	103.99
Mar 13, 2013	103.06	103.70	102.97	103.65	2,876,900	103.65
Mar 12, 2013	104.09	104.19	102.12	103.01	3,767,500	103.01
Mar 11, 2013	103.77	104.15	103.41	104.07	3,268,700	104.07
Mar 8, 2013	103.98	104.00	103.10	103.63	3,509,600	103.63
Mar 7, 2013	103.25	103.58	103.03	103.41	2,619,400	103.41
Mar 6, 2013	103.29	103.56	102.76	103.24	3,316,300	103.24
Mar 5, 2013	102.48	103.48	102.33	102.66	4,449,800	102.66
Mar 4, 2013	101.66	101.98	100.50	101.95	4,314,100	101.95
Mar 1, 2013	101.45	102.25	100.44	102.05	4,812,800	102.05
Feb 28, 2013	101.44	102.33	101.31	102.16	8,875,500	102.16
Feb 27, 2013	98.58	101.27	98.58	101.21	4,319,700	101.21
Feb 26, 2013	99.05	101.00	98.25	98.72	4,406,400	98.72
Feb 25, 2013	101.74	102.00	98.44	98.58	5,836,200	98.58
Feb 22, 2013	100.50	101.27	100.22	101.21	3,448,400	101.21
Feb 21, 2013	100.09	100.55	99.67	100.17	6,168,500	100.17
Feb 20, 2013	101.14	101.49	100.02	100.22	5,384,400	100.22
Feb 19, 2013	99.98	101.08	99.70	101.02	4,290,100	101.02
Feb 15, 2013	99.64	99.79	99.23	99.77	5,200,600	99.77
Feb 14, 2013	97.84	99.31	97.84	99.21	5,013,700	99.21
Feb 13, 2013	97.72	98.20	97.59	97.97	2,450,100	97.97
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BRK-B

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Berkshire Hathaway Inc. (BRK-B)