U.S. Markets closed

Berkshire Hathaway Inc. (BRK-A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
267,377.00+302.00 (+0.11%)
At close: 4:00PM EDT
People also watch
BRK-BGSWFCAXPGOOG
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017266,100.00268,761.00265,612.00267,377.00267,377.00490
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
May 31, 2017248,000.00248,467.00246,520.00248,440.00248,440.00900
May 30, 2017249,010.00249,010.00247,025.00248,101.00248,101.00300
May 26, 2017247,730.00248,820.00247,690.00248,540.00248,540.00200
May 25, 2017248,120.00248,620.00247,110.00247,850.00247,850.00200
May 24, 2017248,501.00248,501.00246,910.00247,479.00247,479.00400
May 23, 2017248,100.00248,690.00247,390.00248,121.00248,121.00300
May 22, 2017247,500.00248,270.00246,201.00247,820.00247,820.00500
May 19, 2017243,355.00246,220.00242,841.00244,910.00244,910.00300
May 18, 2017243,000.00244,450.00242,180.00242,510.00242,510.00300
May 17, 2017244,500.00244,680.00242,500.00243,110.00243,110.00500
May 16, 2017246,450.00246,450.00245,200.00245,701.00245,701.00100
May 15, 2017246,200.00246,277.00245,371.00245,800.00245,800.00300
May 12, 2017244,725.00245,590.00244,146.00245,220.00245,220.00200
May 11, 2017245,770.00245,770.00243,770.00245,240.00245,240.00200
May 10, 2017245,800.00245,850.00245,100.00245,850.00245,850.00400
May 09, 2017247,750.00247,940.00245,000.00246,000.00246,000.00400
May 08, 2017250,000.00250,000.00246,401.00247,160.00247,160.00300
May 05, 2017250,530.00250,530.00249,100.00250,000.00250,000.00400
May 04, 2017251,200.00252,000.00249,400.00249,540.00249,540.00300
May 03, 2017248,900.00250,825.00248,900.00250,000.00250,000.00200
May 02, 2017248,900.00249,460.00248,000.00249,010.00249,010.00200
May 01, 2017248,460.00249,420.00248,000.00248,270.00248,270.00200
Apr 28, 2017249,500.00249,500.00246,750.00247,780.00247,780.00300
Apr 27, 2017251,460.00251,600.00248,475.00249,950.00249,950.00300
Apr 26, 2017251,231.00253,390.00250,920.00251,351.00251,351.00300
Apr 25, 2017250,125.00252,000.00250,125.00251,231.00251,231.00400
Apr 24, 2017248,999.00249,000.00246,880.00248,850.00248,850.00200
Apr 21, 2017247,850.00247,850.00245,060.00245,550.00245,550.00200
Apr 20, 2017244,701.00247,950.00244,701.00247,200.00247,200.00200
Apr 19, 2017246,050.00246,684.00243,600.00244,047.00244,047.00300
Apr 18, 2017246,340.00246,400.00245,000.00245,750.00245,750.00100
Apr 17, 2017245,860.00247,026.00244,416.00246,700.00246,700.00200
Apr 13, 2017247,380.00248,140.00245,000.00245,000.00245,000.00200
Apr 12, 2017248,200.00248,400.00247,341.00247,930.00247,930.00200
Apr 11, 2017248,947.00249,720.00247,875.00248,601.00248,601.00300
Apr 10, 2017249,560.00250,930.00249,360.00250,399.00250,399.00300
Apr 07, 2017248,998.00250,397.00248,370.00249,465.00249,465.00200
Apr 06, 2017249,099.00250,463.00248,000.00250,290.00250,290.00100
Apr 05, 2017251,400.00252,424.00248,900.00248,900.00248,900.00300
Apr 04, 2017250,000.00250,696.00249,324.00250,550.00250,550.00400
Apr 03, 2017250,121.00250,600.00248,523.00250,600.00250,600.00200
Mar 31, 2017251,500.00251,620.00249,850.00249,850.00249,850.00300
Mar 30, 2017249,500.00251,831.00249,040.00251,800.00251,800.00300
Mar 29, 2017252,420.00252,420.00249,761.00249,761.00249,761.00300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...