BRK-A - Berkshire Hathaway Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 2020335,000.00335,800.19331,103.00331,951.38331,951.38506
Feb 21, 2020341,850.00344,975.00340,600.00343,449.00343,449.00200
Feb 20, 2020343,750.00344,642.00340,965.00342,122.00342,122.00300
Feb 19, 2020340,656.00344,428.00340,317.00344,000.00344,000.00300
Feb 18, 2020340,224.00341,000.00338,000.00339,745.00339,745.00200
Feb 14, 2020339,488.00340,600.00338,437.00340,224.00340,224.00100
Feb 13, 2020340,500.00341,048.00338,500.00338,500.00338,500.00300
Feb 12, 2020341,900.00343,146.00340,404.00341,000.00341,000.00200
Feb 11, 2020342,350.00342,350.00340,461.00340,780.00340,780.00200
Feb 10, 2020340,904.00341,078.00338,000.00340,361.00340,361.00200
Feb 07, 2020342,000.00342,775.00340,345.00340,900.00340,900.00200
Feb 06, 2020344,290.00345,000.00343,070.00344,081.00344,081.00200
Feb 05, 2020340,400.00342,910.00340,359.00342,615.00342,615.00300
Feb 04, 2020339,220.00340,296.00337,280.00337,421.00337,421.00200
Feb 03, 2020338,160.00339,450.00334,580.00334,860.00334,860.00200
Jan 31, 2020339,855.00339,855.00335,120.00335,996.00335,996.00300
Jan 30, 2020334,360.00342,000.00334,360.00342,000.00342,000.00200
Jan 29, 2020336,250.00339,400.00336,250.00336,476.00336,476.00100
Jan 28, 2020335,600.00338,000.00335,032.00336,000.00336,000.00200
Jan 27, 2020334,450.00335,450.00332,000.00333,621.00333,621.00500
Jan 24, 2020342,850.00343,520.00339,139.00340,199.00340,199.00300
Jan 23, 2020343,596.00344,600.00341,150.00344,414.00344,414.00200
Jan 22, 2020343,100.00345,500.00342,680.00344,700.00344,700.00200
Jan 21, 2020345,000.00346,700.00342,185.00342,650.00342,650.00300
Jan 17, 2020345,000.00347,400.00344,550.00344,970.00344,970.00200
Jan 16, 2020343,155.00345,000.00342,806.00344,505.00344,505.00200
Jan 15, 2020340,450.00342,950.00340,450.00342,550.00342,550.00100
Jan 14, 2020341,101.00342,500.00340,490.00340,706.00340,706.00200
Jan 13, 2020340,600.00342,855.00339,560.00342,855.00342,855.00200
Jan 10, 2020342,796.00342,850.00340,000.00340,185.00340,185.00100
Jan 09, 2020341,100.00343,263.00340,800.00343,263.00343,263.00300
Jan 08, 2020339,450.00341,580.00338,850.00339,188.00339,188.00200
Jan 07, 2020340,000.00340,000.00338,200.00338,901.00338,901.00300
Jan 06, 2020337,750.00340,340.00337,100.00340,210.00340,210.00300
Jan 03, 2020338,207.00341,040.00337,755.00339,155.00339,155.00200
Jan 02, 2020341,150.00342,261.00340,065.00342,261.00342,261.00400
Dec 31, 2019338,750.00340,000.00337,920.00339,590.00339,590.00100
Dec 30, 2019339,000.00339,960.00337,025.00338,750.00338,750.00300
Dec 27, 2019339,600.00340,550.00338,340.00338,920.00338,920.00200
Dec 26, 2019339,725.00339,725.00338,439.00339,650.00339,650.00100
Dec 24, 2019337,920.00338,390.00337,649.00338,390.00338,390.00100
Dec 23, 2019339,000.00339,850.00337,633.00338,045.00338,045.00200
Dec 20, 2019340,219.00341,755.00338,567.00339,850.00339,850.00300
Dec 19, 2019337,320.00338,499.00336,065.00337,491.00337,491.00500
Dec 18, 2019340,250.00340,646.00337,400.00337,500.00337,500.00200
Dec 17, 2019340,807.00342,250.00339,000.00339,000.00339,000.00300
Dec 16, 2019339,850.00341,785.00339,313.00340,380.00340,380.00300
Dec 13, 2019337,754.00339,704.00336,000.00338,080.00338,080.00200
Dec 12, 2019334,330.00339,770.00334,330.00338,800.00338,800.00600
Dec 11, 2019331,424.00333,900.00331,424.00333,600.00333,600.00300
Dec 10, 2019331,904.00333,005.00330,670.00332,120.00332,120.00500
Dec 09, 2019333,640.00334,998.00331,770.00331,904.00331,904.00200
Dec 06, 2019332,870.00334,460.00332,600.00333,640.00333,640.00400
Dec 05, 2019328,200.00329,799.00327,500.00329,799.00329,799.00200
Dec 04, 2019326,782.00328,100.00326,780.00327,501.00327,501.00200
Dec 03, 2019327,600.00328,000.00324,900.00327,539.00327,539.00200
Dec 02, 2019330,802.00332,008.00330,374.00330,609.00330,609.00300
Nov 29, 2019330,424.00330,880.00329,705.00330,495.00330,495.00300
Nov 27, 2019328,875.00330,910.00327,720.00330,685.00330,685.00300
Nov 26, 2019328,301.00328,794.00326,780.00328,402.00328,402.00200
Nov 25, 2019328,000.00328,900.00327,521.00328,301.00328,301.00200
Nov 22, 2019325,695.00326,975.00325,305.00326,962.00326,962.00100
Nov 21, 2019326,000.00326,703.00324,580.00325,102.00325,102.00200
Nov 20, 2019327,600.00327,770.00324,200.00326,712.00326,712.00300
Nov 19, 2019329,860.00329,900.00328,315.00328,601.00328,601.00300
Nov 18, 2019330,000.00330,500.00327,800.00329,225.00329,225.00200
Nov 15, 2019329,400.00330,269.00328,455.00329,405.00329,405.00300
Nov 14, 2019329,500.00329,892.00327,120.00329,302.00329,302.00200
Nov 13, 2019329,150.00330,025.00328,240.00329,402.00329,402.00200
Nov 12, 2019331,850.00333,171.00330,950.00331,106.00331,106.00100
Nov 11, 2019330,380.00331,650.00330,380.00330,986.00330,986.00100
Nov 08, 2019333,225.00333,234.00329,975.00331,526.00331,526.00200
Nov 07, 2019333,720.00335,000.00332,600.00333,860.00333,860.00500
Nov 06, 2019331,000.00333,000.00330,500.00332,855.00332,855.00400
Nov 05, 2019328,000.00332,500.00327,500.00331,500.00331,500.00800
Nov 04, 2019326,850.00327,867.00325,523.00326,800.00326,800.00300
Nov 01, 2019320,250.00324,850.00320,000.00323,400.00323,400.00500
Oct 31, 2019319,819.00320,500.00317,310.00318,939.00318,939.00500
Oct 30, 2019318,735.00320,015.00317,490.00320,000.00320,000.00400
Oct 29, 2019318,200.00319,772.00318,000.00319,423.00319,423.00500
Oct 28, 2019318,000.00319,923.00318,000.00319,055.00319,055.00400
Oct 25, 2019315,250.00318,419.00315,250.00317,495.00317,495.00400
Oct 24, 2019315,250.00316,855.00314,619.00315,027.00315,027.00300
Oct 23, 2019316,000.00316,560.00314,398.00316,560.00316,560.00300
Oct 22, 2019316,300.00317,867.00315,888.00316,180.00316,180.00100
Oct 21, 2019315,275.00317,133.00315,275.00317,040.00317,040.00300
Oct 18, 2019312,807.00314,400.00312,595.00313,270.00313,270.00200
Oct 17, 2019313,640.00314,900.00312,970.00313,200.00313,200.00200
Oct 16, 2019312,725.00314,925.00312,725.00313,850.00313,850.00200
Oct 15, 2019311,583.00315,287.00311,567.00314,250.00314,250.00300
Oct 14, 2019311,700.00311,971.00310,500.00311,640.00311,640.00100
Oct 11, 2019313,270.00315,000.00312,120.00312,500.00312,500.00400
Oct 10, 2019309,700.00312,120.00309,540.00309,974.00309,974.00200
Oct 09, 2019307,660.00310,815.00307,133.00310,000.00310,000.00200
Oct 08, 2019309,400.00309,400.00306,040.00306,539.00306,539.00400
Oct 07, 2019311,000.00312,360.00309,555.00310,720.00310,720.00100
Oct 04, 2019307,887.00312,524.00307,887.00312,524.00312,524.00200
Oct 03, 2019304,585.00307,600.00302,260.00307,250.00307,250.00600
Oct 02, 2019308,600.00308,600.00303,665.00305,090.00305,090.00700
Oct 01, 2019313,100.00314,605.00309,830.00310,005.00310,005.00200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...