BRK-A - Berkshire Hathaway Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2019310,500.00312,700.00309,513.00312,700.00312,700.00300
Jun 24, 2019309,000.00311,300.00309,000.00310,650.00310,650.00200
Jun 21, 2019311,378.00313,100.00309,000.00309,000.00309,000.00300
Jun 20, 2019312,600.00313,000.00309,120.00312,900.00312,900.00300
Jun 19, 2019309,740.00312,450.00309,550.00310,966.00310,966.00300
Jun 18, 2019306,915.00309,800.00306,410.00308,885.00308,885.00300
Jun 17, 2019308,206.00308,206.00305,000.00305,480.00305,480.00100
Jun 14, 2019306,695.00308,800.00306,320.00308,206.00308,206.00100
Jun 13, 2019307,000.00308,550.00306,795.00307,445.00307,445.00200
Jun 12, 2019309,250.00310,086.00306,465.00307,196.00307,196.00200
Jun 11, 2019313,190.00313,600.00309,315.00310,238.00310,238.00200
Jun 10, 2019310,460.00312,500.00310,280.00311,524.00311,524.00200
Jun 07, 2019310,000.00310,500.00308,940.00309,265.00309,265.00300
Jun 06, 2019305,800.00308,566.00305,200.00307,900.00307,900.00400
Jun 05, 2019305,300.00306,543.00303,400.00306,400.00306,400.00200
Jun 04, 2019301,790.00304,000.00301,500.00304,000.00304,000.00200
Jun 03, 2019297,000.00299,775.00296,623.00299,742.00299,742.00300
May 31, 2019298,000.00299,339.00296,800.00297,060.00297,060.00300
May 30, 2019300,025.00301,662.00300,025.00300,877.00300,877.00200
May 29, 2019300,100.00300,810.00298,070.00299,860.00299,860.00400
May 28, 2019304,350.00304,500.00301,000.00301,050.00301,050.00300
May 24, 2019304,540.00305,000.00302,850.00303,000.00303,000.00100
May 23, 2019303,000.00304,200.00300,593.00304,115.00304,115.00400
May 22, 2019305,234.00306,355.00304,188.00304,300.00304,300.00100
May 21, 2019306,000.00307,481.00305,400.00306,225.00306,225.00200
May 20, 2019305,100.00305,975.00304,138.00305,362.00305,362.00100
May 17, 2019305,450.00309,023.00305,150.00306,355.00306,355.00100
May 16, 2019308,000.00311,000.00307,690.00307,936.00307,936.00200
May 15, 2019306,000.00307,595.00303,475.00305,580.00305,580.00200
May 14, 2019310,100.00312,081.00306,666.00306,850.00306,850.00300
May 13, 2019309,750.00311,000.00308,360.00308,360.00308,360.00500
May 10, 2019310,850.00315,910.00308,601.00315,500.00315,500.00400
May 09, 2019313,500.00314,890.00308,325.00314,400.00314,400.00400
May 08, 2019314,900.00324,000.00312,500.00314,750.00314,750.00400
May 07, 2019316,400.00317,755.00312,000.00315,120.00315,120.00700
May 06, 2019322,100.00322,250.00317,390.00320,000.00320,000.00600
May 03, 2019326,000.00328,555.00325,385.00327,766.00327,766.00200
May 02, 2019325,000.00326,557.00322,861.00324,214.00324,214.00200
May 01, 2019325,700.00328,013.00324,926.00325,900.00325,900.00300
Apr 30, 2019325,000.00325,615.00322,294.00325,080.00325,080.00200
Apr 29, 2019322,000.00325,845.00322,000.00324,921.00324,921.00400
Apr 26, 2019318,505.00321,494.00318,420.00321,000.00321,000.00400
Apr 25, 2019314,900.00319,015.00314,295.00318,500.00318,500.00300
Apr 24, 2019317,025.00317,703.00315,561.00316,000.00316,000.00200
Apr 23, 2019313,865.00317,730.00313,756.00317,684.00317,684.00200
Apr 22, 2019313,800.00315,310.00313,460.00314,100.00314,100.00100
Apr 18, 2019316,620.00317,003.00314,610.00315,330.00315,330.00100
Apr 17, 2019318,000.00318,519.00314,694.00316,040.00316,040.00100
Apr 16, 2019315,000.00317,500.00315,000.00317,500.00317,500.00100
Apr 15, 2019315,000.00315,345.00311,570.00314,500.00314,500.00200
Apr 12, 2019311,000.00317,226.00311,000.00314,250.00314,250.00200
Apr 11, 2019308,074.00310,500.00306,899.00309,875.00309,875.00200
Apr 10, 2019307,700.00307,700.00305,600.00307,000.00307,000.00200
Apr 09, 2019306,820.00307,380.00305,600.00307,380.00307,380.00100
Apr 08, 2019307,674.00308,598.00306,185.00307,461.00307,461.00100
Apr 05, 2019305,495.00308,375.00305,495.00307,776.00307,776.00300
Apr 04, 2019305,250.00307,385.00305,100.00306,461.00306,461.00300
Apr 03, 2019308,000.00308,240.00304,600.00305,750.00305,750.00200
Apr 02, 2019307,000.00307,900.00305,417.00306,000.00306,000.00200
Apr 01, 2019302,800.00307,930.00302,800.00307,800.00307,800.00400
Mar 29, 2019302,500.00302,579.00300,152.00301,215.00301,215.00500
Mar 28, 2019300,050.00301,250.00298,400.00301,250.00301,250.00200
Mar 27, 2019300,851.00301,481.00297,900.00299,764.00299,764.00300
Mar 26, 2019301,425.00302,018.00298,500.00300,961.00300,961.00200
Mar 25, 2019301,227.00303,410.00297,900.00299,380.00299,380.00300
Mar 22, 2019305,940.00305,940.00300,717.00301,225.00301,225.00300
Mar 21, 2019304,000.00307,120.00303,390.00307,120.00307,120.00200
Mar 20, 2019307,900.00307,922.00304,850.00305,505.00305,505.00200
Mar 19, 2019311,100.00311,299.00307,100.00307,900.00307,900.00200
Mar 18, 2019308,140.00310,394.00308,140.00309,996.00309,996.00300
Mar 15, 2019306,440.00309,171.00306,000.00307,250.00307,250.00300
Mar 14, 2019305,360.00306,555.00304,300.00305,350.00305,350.00100
Mar 13, 2019304,500.00308,026.00304,355.00306,300.00306,300.00400
Mar 12, 2019304,200.00305,540.00303,725.00304,235.00304,235.00200
Mar 11, 2019300,000.00303,451.00300,000.00303,279.00303,279.00200
Mar 08, 2019297,000.00299,161.00295,900.00299,000.00299,000.00200
Mar 07, 2019300,800.00301,000.00297,500.00299,050.00299,050.00300
Mar 06, 2019302,300.00303,548.00301,200.00301,375.00301,375.00100
Mar 05, 2019302,825.00303,100.00301,300.00302,600.00302,600.00200
Mar 04, 2019304,900.00307,315.00301,200.00303,400.00303,400.00300
Mar 01, 2019304,520.00306,416.00303,000.00304,860.00304,860.00200
Feb 28, 2019303,605.00303,710.00302,000.00302,200.00302,200.00200
Feb 27, 2019302,500.00303,503.00302,100.00303,000.00303,000.00300
Feb 26, 2019303,900.00303,900.00302,000.00302,500.00302,500.00200
Feb 25, 2019303,050.00307,500.00302,000.00303,300.00303,300.00300
Feb 22, 2019305,434.00305,434.00300,000.00302,000.00302,000.00400
Feb 21, 2019308,992.00309,800.00306,535.00307,925.00307,925.00200
Feb 20, 2019308,375.00309,500.00307,500.00309,500.00309,500.00100
Feb 19, 2019307,820.00309,350.00307,295.00307,315.00307,315.00200
Feb 15, 2019307,000.00308,320.00305,850.00308,139.00308,139.00200
Feb 14, 2019306,895.00306,895.00302,585.00303,890.00303,890.00200
Feb 13, 2019309,650.00312,140.00308,025.00308,320.00308,320.00400
Feb 12, 2019307,900.00310,000.00307,655.00309,260.00309,260.00200
Feb 11, 2019302,375.00304,930.00302,350.00304,884.00304,884.00200
Feb 08, 2019301,000.00301,390.00297,381.00300,771.00300,771.00200
Feb 07, 2019307,000.00307,150.00301,100.00302,813.00302,813.00200
Feb 06, 2019310,000.00310,449.00307,780.00308,810.00308,810.00100
Feb 05, 2019312,550.00313,000.00310,155.00310,700.00310,700.00400
Feb 04, 2019313,650.00313,650.00310,470.00312,000.00312,000.00300
Feb 01, 2019310,005.00313,960.00309,965.00313,875.00313,875.00400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...