Mail

BRK-A - Berkshire Hathaway Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 24, 2020	335,000.00	335,800.19	331,103.00	331,951.38	331,951.38	506
Feb 21, 2020	341,850.00	344,975.00	340,600.00	343,449.00	343,449.00	200
Feb 20, 2020	343,750.00	344,642.00	340,965.00	342,122.00	342,122.00	300
Feb 19, 2020	340,656.00	344,428.00	340,317.00	344,000.00	344,000.00	300
Feb 18, 2020	340,224.00	341,000.00	338,000.00	339,745.00	339,745.00	200
Feb 14, 2020	339,488.00	340,600.00	338,437.00	340,224.00	340,224.00	100
Feb 13, 2020	340,500.00	341,048.00	338,500.00	338,500.00	338,500.00	300
Feb 12, 2020	341,900.00	343,146.00	340,404.00	341,000.00	341,000.00	200
Feb 11, 2020	342,350.00	342,350.00	340,461.00	340,780.00	340,780.00	200
Feb 10, 2020	340,904.00	341,078.00	338,000.00	340,361.00	340,361.00	200
Feb 07, 2020	342,000.00	342,775.00	340,345.00	340,900.00	340,900.00	200
Feb 06, 2020	344,290.00	345,000.00	343,070.00	344,081.00	344,081.00	200
Feb 05, 2020	340,400.00	342,910.00	340,359.00	342,615.00	342,615.00	300
Feb 04, 2020	339,220.00	340,296.00	337,280.00	337,421.00	337,421.00	200
Feb 03, 2020	338,160.00	339,450.00	334,580.00	334,860.00	334,860.00	200
Jan 31, 2020	339,855.00	339,855.00	335,120.00	335,996.00	335,996.00	300
Jan 30, 2020	334,360.00	342,000.00	334,360.00	342,000.00	342,000.00	200
Jan 29, 2020	336,250.00	339,400.00	336,250.00	336,476.00	336,476.00	100
Jan 28, 2020	335,600.00	338,000.00	335,032.00	336,000.00	336,000.00	200
Jan 27, 2020	334,450.00	335,450.00	332,000.00	333,621.00	333,621.00	500
Jan 24, 2020	342,850.00	343,520.00	339,139.00	340,199.00	340,199.00	300
Jan 23, 2020	343,596.00	344,600.00	341,150.00	344,414.00	344,414.00	200
Jan 22, 2020	343,100.00	345,500.00	342,680.00	344,700.00	344,700.00	200
Jan 21, 2020	345,000.00	346,700.00	342,185.00	342,650.00	342,650.00	300
Jan 17, 2020	345,000.00	347,400.00	344,550.00	344,970.00	344,970.00	200
Jan 16, 2020	343,155.00	345,000.00	342,806.00	344,505.00	344,505.00	200
Jan 15, 2020	340,450.00	342,950.00	340,450.00	342,550.00	342,550.00	100
Jan 14, 2020	341,101.00	342,500.00	340,490.00	340,706.00	340,706.00	200
Jan 13, 2020	340,600.00	342,855.00	339,560.00	342,855.00	342,855.00	200
Jan 10, 2020	342,796.00	342,850.00	340,000.00	340,185.00	340,185.00	100
Jan 09, 2020	341,100.00	343,263.00	340,800.00	343,263.00	343,263.00	300
Jan 08, 2020	339,450.00	341,580.00	338,850.00	339,188.00	339,188.00	200
Jan 07, 2020	340,000.00	340,000.00	338,200.00	338,901.00	338,901.00	300
Jan 06, 2020	337,750.00	340,340.00	337,100.00	340,210.00	340,210.00	300
Jan 03, 2020	338,207.00	341,040.00	337,755.00	339,155.00	339,155.00	200
Jan 02, 2020	341,150.00	342,261.00	340,065.00	342,261.00	342,261.00	400
Dec 31, 2019	338,750.00	340,000.00	337,920.00	339,590.00	339,590.00	100
Dec 30, 2019	339,000.00	339,960.00	337,025.00	338,750.00	338,750.00	300
Dec 27, 2019	339,600.00	340,550.00	338,340.00	338,920.00	338,920.00	200
Dec 26, 2019	339,725.00	339,725.00	338,439.00	339,650.00	339,650.00	100
Dec 24, 2019	337,920.00	338,390.00	337,649.00	338,390.00	338,390.00	100
Dec 23, 2019	339,000.00	339,850.00	337,633.00	338,045.00	338,045.00	200
Dec 20, 2019	340,219.00	341,755.00	338,567.00	339,850.00	339,850.00	300
Dec 19, 2019	337,320.00	338,499.00	336,065.00	337,491.00	337,491.00	500
Dec 18, 2019	340,250.00	340,646.00	337,400.00	337,500.00	337,500.00	200
Dec 17, 2019	340,807.00	342,250.00	339,000.00	339,000.00	339,000.00	300
Dec 16, 2019	339,850.00	341,785.00	339,313.00	340,380.00	340,380.00	300
Dec 13, 2019	337,754.00	339,704.00	336,000.00	338,080.00	338,080.00	200
Dec 12, 2019	334,330.00	339,770.00	334,330.00	338,800.00	338,800.00	600
Dec 11, 2019	331,424.00	333,900.00	331,424.00	333,600.00	333,600.00	300
Dec 10, 2019	331,904.00	333,005.00	330,670.00	332,120.00	332,120.00	500
Dec 09, 2019	333,640.00	334,998.00	331,770.00	331,904.00	331,904.00	200
Dec 06, 2019	332,870.00	334,460.00	332,600.00	333,640.00	333,640.00	400
Dec 05, 2019	328,200.00	329,799.00	327,500.00	329,799.00	329,799.00	200
Dec 04, 2019	326,782.00	328,100.00	326,780.00	327,501.00	327,501.00	200
Dec 03, 2019	327,600.00	328,000.00	324,900.00	327,539.00	327,539.00	200
Dec 02, 2019	330,802.00	332,008.00	330,374.00	330,609.00	330,609.00	300
Nov 29, 2019	330,424.00	330,880.00	329,705.00	330,495.00	330,495.00	300
Nov 27, 2019	328,875.00	330,910.00	327,720.00	330,685.00	330,685.00	300
Nov 26, 2019	328,301.00	328,794.00	326,780.00	328,402.00	328,402.00	200
Nov 25, 2019	328,000.00	328,900.00	327,521.00	328,301.00	328,301.00	200
Nov 22, 2019	325,695.00	326,975.00	325,305.00	326,962.00	326,962.00	100
Nov 21, 2019	326,000.00	326,703.00	324,580.00	325,102.00	325,102.00	200
Nov 20, 2019	327,600.00	327,770.00	324,200.00	326,712.00	326,712.00	300
Nov 19, 2019	329,860.00	329,900.00	328,315.00	328,601.00	328,601.00	300
Nov 18, 2019	330,000.00	330,500.00	327,800.00	329,225.00	329,225.00	200
Nov 15, 2019	329,400.00	330,269.00	328,455.00	329,405.00	329,405.00	300
Nov 14, 2019	329,500.00	329,892.00	327,120.00	329,302.00	329,302.00	200
Nov 13, 2019	329,150.00	330,025.00	328,240.00	329,402.00	329,402.00	200
Nov 12, 2019	331,850.00	333,171.00	330,950.00	331,106.00	331,106.00	100
Nov 11, 2019	330,380.00	331,650.00	330,380.00	330,986.00	330,986.00	100
Nov 08, 2019	333,225.00	333,234.00	329,975.00	331,526.00	331,526.00	200
Nov 07, 2019	333,720.00	335,000.00	332,600.00	333,860.00	333,860.00	500
Nov 06, 2019	331,000.00	333,000.00	330,500.00	332,855.00	332,855.00	400
Nov 05, 2019	328,000.00	332,500.00	327,500.00	331,500.00	331,500.00	800
Nov 04, 2019	326,850.00	327,867.00	325,523.00	326,800.00	326,800.00	300
Nov 01, 2019	320,250.00	324,850.00	320,000.00	323,400.00	323,400.00	500
Oct 31, 2019	319,819.00	320,500.00	317,310.00	318,939.00	318,939.00	500
Oct 30, 2019	318,735.00	320,015.00	317,490.00	320,000.00	320,000.00	400
Oct 29, 2019	318,200.00	319,772.00	318,000.00	319,423.00	319,423.00	500
Oct 28, 2019	318,000.00	319,923.00	318,000.00	319,055.00	319,055.00	400
Oct 25, 2019	315,250.00	318,419.00	315,250.00	317,495.00	317,495.00	400
Oct 24, 2019	315,250.00	316,855.00	314,619.00	315,027.00	315,027.00	300
Oct 23, 2019	316,000.00	316,560.00	314,398.00	316,560.00	316,560.00	300
Oct 22, 2019	316,300.00	317,867.00	315,888.00	316,180.00	316,180.00	100
Oct 21, 2019	315,275.00	317,133.00	315,275.00	317,040.00	317,040.00	300
Oct 18, 2019	312,807.00	314,400.00	312,595.00	313,270.00	313,270.00	200
Oct 17, 2019	313,640.00	314,900.00	312,970.00	313,200.00	313,200.00	200
Oct 16, 2019	312,725.00	314,925.00	312,725.00	313,850.00	313,850.00	200
Oct 15, 2019	311,583.00	315,287.00	311,567.00	314,250.00	314,250.00	300
Oct 14, 2019	311,700.00	311,971.00	310,500.00	311,640.00	311,640.00	100
Oct 11, 2019	313,270.00	315,000.00	312,120.00	312,500.00	312,500.00	400
Oct 10, 2019	309,700.00	312,120.00	309,540.00	309,974.00	309,974.00	200
Oct 09, 2019	307,660.00	310,815.00	307,133.00	310,000.00	310,000.00	200
Oct 08, 2019	309,400.00	309,400.00	306,040.00	306,539.00	306,539.00	400
Oct 07, 2019	311,000.00	312,360.00	309,555.00	310,720.00	310,720.00	100
Oct 04, 2019	307,887.00	312,524.00	307,887.00	312,524.00	312,524.00	200
Oct 03, 2019	304,585.00	307,600.00	302,260.00	307,250.00	307,250.00	600
Oct 02, 2019	308,600.00	308,600.00	303,665.00	305,090.00	305,090.00	700
Oct 01, 2019	313,100.00	314,605.00	309,830.00	310,005.00	310,005.00	200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...