BRK-A - Berkshire Hathaway Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 26, 2017259,600.00260,741.00259,300.00259,600.00259,600.00200
Jul 25, 2017258,730.00260,060.00258,660.00259,410.00259,410.00400
Jul 24, 2017257,644.00258,210.00257,020.00257,689.00257,689.00200
Jul 21, 2017257,779.00257,779.00256,540.00257,645.00257,645.00300
Jul 20, 2017257,800.00258,300.00257,415.00257,651.00257,651.00200
Jul 19, 2017256,600.00257,786.00256,600.00257,500.00257,500.00200
Jul 18, 2017256,390.00256,880.00255,860.00256,100.00256,100.00200
Jul 17, 2017255,950.00257,665.00255,650.00256,200.00256,200.00400
Jul 14, 2017255,149.00256,262.00254,400.00256,020.00256,020.00400
Jul 13, 2017256,300.00256,300.00255,180.00256,000.00256,000.00500
Jul 12, 2017255,500.00256,132.00254,500.00256,000.00256,000.00700
Jul 11, 2017255,200.00256,270.00252,254.00255,500.00255,500.00700
Jul 10, 2017256,750.00257,015.00255,050.00255,400.00255,400.00200
Jul 07, 2017255,820.00257,000.00254,840.00256,780.00256,780.00300
Jul 06, 2017257,640.00257,862.00255,150.00255,550.00255,550.00300
Jul 05, 2017257,402.00258,750.00257,178.00257,500.00257,500.00300
Jul 03, 2017254,990.00258,970.00254,990.00257,980.00257,980.00200
Jun 30, 2017254,240.00255,160.00253,980.00254,700.00254,700.00300
Jun 29, 2017256,170.00256,610.00253,030.00253,901.00253,901.00300
Jun 28, 2017251,920.00255,230.00251,920.00254,660.00254,660.00400
Jun 27, 2017251,520.00252,065.00250,165.00251,310.00251,310.00300
Jun 26, 2017252,150.00252,450.00250,580.00251,480.00251,480.00300
Jun 23, 2017253,300.00253,300.00250,000.00251,800.00251,800.00300
Jun 22, 2017253,480.00254,040.00252,510.00252,620.00252,620.00200
Jun 21, 2017256,400.00256,400.00254,290.00254,400.00254,400.00100
Jun 20, 2017256,900.00257,290.00255,740.00255,860.00255,860.00200
Jun 19, 2017256,960.00257,945.00256,310.00257,320.00257,320.00300
Jun 16, 2017256,070.00256,450.00255,130.00256,450.00256,450.00600
Jun 15, 2017255,920.00256,300.00254,440.00255,596.00255,596.00300
Jun 14, 2017256,500.00257,200.00254,000.00257,150.00257,150.00300
Jun 13, 2017257,100.00257,698.00256,495.00257,200.00257,200.00400
Jun 12, 2017254,965.00255,900.00254,400.00255,900.00255,900.00300
Jun 09, 2017251,660.00255,180.00251,280.00254,965.00254,965.00500
Jun 08, 2017249,500.00251,820.00249,500.00250,305.00250,305.00400
Jun 07, 2017249,330.00250,105.00249,000.00249,621.00249,621.00400
Jun 06, 2017249,200.00250,012.00248,650.00249,300.00249,300.00300
Jun 05, 2017249,860.00250,660.00249,660.00250,000.00250,000.00300
Jun 02, 2017249,700.00250,600.00248,936.00249,660.00249,660.00500
Jun 01, 2017248,530.00250,290.00247,610.00250,000.00250,000.001,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...