BRK-A - Berkshire Hathaway Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 2017298,150.00300,100.00298,150.00300,100.00300,100.00152
Dec 14, 2017296,750.00297,000.00293,990.00295,815.00295,815.00200
Dec 13, 2017298,180.00299,320.00296,026.00296,180.00296,180.00300
Dec 12, 2017296,500.00299,790.00296,000.00298,630.00298,630.00300
Dec 11, 2017295,021.00295,480.00293,100.00295,480.00295,480.00400
Dec 08, 2017295,320.00295,560.00292,910.00294,385.00294,385.00200
Dec 07, 2017294,000.00295,000.00292,580.00294,100.00294,100.00100
Dec 06, 2017293,581.00295,130.00292,300.00294,146.00294,146.00200
Dec 05, 2017297,000.00297,000.00293,320.00294,105.00294,105.00400
Dec 04, 2017294,450.00299,080.00294,450.00295,490.00295,490.00600
Dec 01, 2017290,634.00292,170.00284,750.00291,000.00291,000.00500
Nov 30, 2017284,650.00291,500.00284,650.00291,500.00291,500.00600
Nov 29, 2017281,700.00287,900.00281,700.00284,900.00284,900.00500
Nov 28, 2017276,540.00281,876.00276,540.00280,440.00280,440.00400
Nov 27, 2017275,000.00276,470.00274,450.00276,230.00276,230.00300
Nov 24, 2017274,800.00275,220.00274,000.00274,417.00274,417.00200
Nov 22, 2017275,050.00275,050.00273,390.00275,000.00275,000.00600
Nov 21, 2017272,600.00275,258.00272,600.00275,000.00275,000.00300
Nov 20, 2017271,640.00272,950.00270,800.00272,005.00272,005.00100
Nov 17, 2017272,300.00272,540.00270,250.00271,410.00271,410.00300
Nov 16, 2017273,680.00275,200.00272,660.00272,700.00272,700.00100
Nov 15, 2017273,700.00274,110.00272,150.00272,730.00272,730.00200
Nov 14, 2017275,570.00275,860.00273,930.00274,810.00274,810.00200
Nov 13, 2017275,200.00277,290.00274,815.00276,347.00276,347.00100
Nov 10, 2017275,281.00275,660.00273,213.00275,660.00275,660.00200
Nov 09, 2017276,100.00276,895.00272,795.00276,556.00276,556.00400
Nov 08, 2017279,900.00279,900.00276,600.00276,676.00276,676.00300
Nov 07, 2017281,600.00282,290.00278,750.00279,361.00279,361.00200
Nov 06, 2017279,630.00281,320.00278,000.00280,170.00280,170.00200
Nov 03, 2017282,699.00282,699.00280,470.00280,470.00280,470.00100
Nov 02, 2017280,000.00283,434.00278,930.00283,434.00283,434.00200
Nov 01, 2017282,200.00282,200.00280,000.00280,000.00280,000.00300
Oct 31, 2017282,100.00282,100.00279,690.00280,470.00280,470.00300
Oct 30, 2017282,150.00282,790.00281,190.00281,940.00281,940.00200
Oct 27, 2017282,700.00282,799.00280,660.00281,600.00281,600.00200
Oct 26, 2017284,290.00284,640.00281,870.00282,810.00282,810.00200
Oct 25, 2017285,350.00285,350.00281,600.00283,035.00283,035.00300
Oct 24, 2017284,800.00285,950.00284,335.00284,570.00284,570.00300
Oct 23, 2017283,520.00284,575.00283,220.00284,198.00284,198.00200
Oct 20, 2017281,780.00283,390.00281,460.00283,353.00283,353.00200
Oct 19, 2017280,500.00280,960.00279,700.00280,815.00280,815.00200
Oct 18, 2017281,715.00282,130.00280,790.00281,290.00281,290.00100
Oct 17, 2017283,000.00283,000.00279,900.00281,050.00281,050.00200
Oct 16, 2017281,800.00282,880.00281,410.00281,960.00281,960.00300
Oct 13, 2017280,240.00281,930.00279,780.00280,850.00280,850.00200
Oct 12, 2017281,410.00281,800.00278,980.00279,383.00279,383.00200
Oct 11, 2017282,100.00282,100.00279,760.00281,085.00281,085.00200
Oct 10, 2017281,000.00282,270.00280,800.00281,950.00281,950.00300
Oct 09, 2017281,460.00281,700.00280,000.00281,089.00281,089.00100
Oct 06, 2017281,030.00281,180.00279,280.00281,000.00281,000.00200
Oct 05, 2017279,350.00282,000.00278,780.00280,360.00280,360.00300
Oct 04, 2017279,200.00279,960.00278,385.00278,670.00278,670.00100
Oct 03, 2017278,200.00279,660.00277,000.00278,700.00278,700.00200
Oct 02, 2017274,999.00278,010.00274,500.00278,010.00278,010.00200
Sep 29, 2017274,900.00274,950.00273,755.00274,740.00274,740.00200
Sep 28, 2017275,870.00275,945.00273,825.00274,770.00274,770.00100
Sep 27, 2017274,260.00275,745.00273,801.00274,940.00274,940.00200
Sep 26, 2017273,700.00274,270.00272,600.00272,800.00272,800.00200
Sep 25, 2017273,379.00273,861.00271,250.00273,660.00273,660.00200
Sep 22, 2017274,165.00274,200.00272,000.00273,139.00273,139.00200
Sep 21, 2017275,475.00275,740.00274,600.00274,600.00274,600.00300
Sep 20, 2017275,040.00275,820.00273,730.00275,630.00275,630.00700
Sep 19, 2017271,950.00274,850.00271,950.00274,850.00274,850.00300
Sep 18, 2017270,980.00272,580.00270,340.00272,480.00272,480.00300
Sep 15, 2017268,800.00270,510.00268,680.00270,200.00270,200.00400
Sep 14, 2017268,400.00268,620.00267,760.00268,322.00268,322.00200
Sep 13, 2017267,100.00268,570.00266,890.00268,450.00268,450.00200
Sep 12, 2017267,400.00268,000.00266,798.00267,911.00267,911.00200
Sep 11, 2017267,005.00268,880.00266,100.00266,870.00266,870.00200
Sep 08, 2017260,500.00263,820.00260,490.00263,600.00263,600.00200
Sep 07, 2017265,760.00265,760.00259,040.00260,500.00260,500.00600
Sep 06, 2017266,500.00266,859.00265,160.00265,420.00265,420.00400
Sep 05, 2017270,350.00270,395.00264,600.00265,744.00265,744.00500
Sep 01, 2017272,800.00272,885.00271,040.00271,062.00271,062.00200
Aug 31, 2017271,000.00272,857.00270,985.00271,450.00271,450.00200
Aug 30, 2017268,450.00271,470.00268,100.00270,420.00270,420.00300
Aug 29, 2017267,250.00268,160.00266,045.00268,090.00268,090.00300
Aug 28, 2017270,400.00270,400.00267,450.00268,035.00268,035.00300
Aug 25, 2017268,820.00270,550.00268,820.00269,761.00269,761.00200
Aug 24, 2017270,500.00270,630.00267,590.00268,565.00268,565.00300
Aug 23, 2017269,000.00271,199.00269,000.00270,430.00270,430.00200
Aug 22, 2017268,252.00271,369.00268,252.00270,960.00270,960.00300
Aug 21, 2017267,301.00268,614.00266,600.00268,540.00268,540.00300
Aug 18, 2017266,100.00268,761.00265,612.00267,377.00267,377.00500
Aug 17, 2017268,100.00268,440.00266,636.00267,075.00267,075.00600
Aug 16, 2017267,000.00268,700.00266,590.00267,856.00267,856.00300
Aug 15, 2017267,100.00267,380.00266,012.00266,795.00266,795.00300
Aug 14, 2017265,000.00266,543.00265,000.00266,370.00266,370.00200
Aug 11, 2017264,660.00265,500.00263,000.00263,000.00263,000.00200
Aug 10, 2017265,730.00266,711.00264,601.00264,601.00264,601.00200
Aug 09, 2017263,390.00267,225.00263,270.00267,030.00267,030.00300
Aug 08, 2017266,860.00267,360.00264,566.00264,566.00264,566.00200
Aug 07, 2017266,350.00267,610.00265,850.00266,985.00266,985.00200
Aug 04, 2017268,600.00270,000.00268,160.00270,000.00270,000.00300
Aug 03, 2017266,625.00268,430.00266,201.00268,370.00268,370.00300
Aug 02, 2017264,680.00266,950.00264,500.00266,730.00266,730.00300
Aug 01, 2017263,929.00264,500.00262,700.00264,321.00264,321.00100
Jul 31, 2017261,604.00263,441.00261,370.00262,786.00262,786.00300
Jul 28, 2017259,820.00261,560.00258,472.00261,026.00261,026.00200
Jul 27, 2017259,390.00259,860.00258,760.00259,709.00259,709.00200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...