BRK-A - Berkshire Hathaway Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 2018301,554.00302,406.00299,440.00300,320.00300,320.00800
Dec 13, 2018303,700.00304,955.00302,310.00303,750.00303,750.00500
Dec 12, 2018308,000.00308,272.00303,400.00303,600.00303,600.00300
Dec 11, 2018309,499.00310,697.00301,234.00303,226.00303,226.00300
Dec 10, 2018306,200.00306,990.00298,101.00304,600.00304,600.00500
Dec 07, 2018313,250.00316,280.00305,850.00307,674.00307,674.00200
Dec 06, 2018310,550.00312,150.00304,500.00312,000.00312,000.00600
Dec 04, 2018330,200.00330,200.00314,929.00315,000.00315,000.00600
Dec 03, 2018331,500.00335,041.00328,580.00330,921.00330,921.00400
Nov 30, 2018325,125.00328,550.00325,125.00326,000.00326,000.00200
Nov 29, 2018324,750.00328,900.00324,200.00326,481.00326,481.00400
Nov 28, 2018319,150.00326,450.00318,745.00325,000.00325,000.00500
Nov 27, 2018315,420.00319,100.00315,420.00318,696.00318,696.00200
Nov 26, 2018313,700.00316,430.00313,135.00316,040.00316,040.00200
Nov 23, 2018315,000.00315,000.00310,340.00310,340.00310,340.00100
Nov 21, 2018316,300.00320,396.00316,000.00316,301.00316,301.00100
Nov 20, 2018322,710.00323,010.00315,623.00315,970.00315,970.00400
Nov 19, 2018327,000.00327,025.00322,960.00326,706.00326,706.00200
Nov 16, 2018326,000.00330,526.00323,800.00328,350.00328,350.00200
Nov 15, 2018322,770.00326,300.00318,120.00326,300.00326,300.00200
Nov 14, 2018329,080.00330,450.00321,000.00323,700.00323,700.00300
Nov 13, 2018323,105.00328,408.00323,105.00326,700.00326,700.00300
Nov 12, 2018328,930.00329,065.00322,980.00323,040.00323,040.00200
Nov 09, 2018331,840.00331,940.00327,510.00329,665.00329,665.00100
Nov 08, 2018331,400.00335,109.00330,980.00333,200.00333,200.00400
Nov 07, 2018330,000.00332,222.00326,600.00331,391.00331,391.00300
Nov 06, 2018325,945.00327,600.00324,885.00327,050.00327,050.00300
Nov 05, 2018318,880.00326,047.00318,880.00323,935.00323,935.00600
Nov 02, 2018312,150.00313,015.00305,250.00308,411.00308,411.00200
Nov 01, 2018308,007.00309,199.00306,001.00308,366.00308,366.00200
Oct 31, 2018309,180.00312,010.00307,090.00307,705.00307,705.00300
Oct 30, 2018300,300.00305,579.00298,480.00305,579.00305,579.00400
Oct 29, 2018302,500.00306,864.00297,000.00300,000.00300,000.00400
Oct 26, 2018299,995.00300,605.00296,003.00296,805.00296,805.00600
Oct 25, 2018302,000.00305,050.00300,430.00302,231.00302,231.00400
Oct 24, 2018305,003.00306,000.00299,381.00299,995.00299,995.00400
Oct 23, 2018304,899.00307,915.00302,861.00305,100.00305,100.00400
Oct 22, 2018315,150.00315,150.00309,080.00309,080.00309,080.00300
Oct 19, 2018313,200.00316,180.00312,264.00314,477.00314,477.00400
Oct 18, 2018316,100.00316,889.00311,000.00313,200.00313,200.00200
Oct 17, 2018314,500.00317,500.00311,296.00315,200.00315,200.00400
Oct 16, 2018310,750.00316,000.00309,750.00314,750.00314,750.00300
Oct 15, 2018310,000.00310,000.00307,205.00308,000.00308,000.00300
Oct 12, 2018314,200.00314,590.00306,375.00310,000.00310,000.00400
Oct 11, 2018316,110.00317,990.00305,000.00308,000.00308,000.00800
Oct 10, 2018334,830.00335,441.00319,100.00319,100.00319,100.00500
Oct 09, 2018332,700.00335,900.00331,800.00335,630.00335,630.00500
Oct 08, 2018329,150.00334,070.00329,150.00333,337.00333,337.00200
Oct 05, 2018328,700.00330,120.00328,190.00329,500.00329,500.00200
Oct 04, 2018324,325.00328,410.00324,325.00327,900.00327,900.00200
Oct 03, 2018323,175.00326,506.00323,175.00323,878.00323,878.00400
Oct 02, 2018321,280.00323,330.00321,150.00322,900.00322,900.00200
Oct 01, 2018323,165.00324,100.00320,910.00321,930.00321,930.00500
Sep 28, 2018324,500.00324,500.00320,000.00320,000.00320,000.00400
Sep 27, 2018324,401.00326,500.00323,112.00324,731.00324,731.00300
Sep 26, 2018328,100.00328,100.00324,286.00324,286.00324,286.00300
Sep 25, 2018328,101.00328,500.00326,280.00328,500.00328,500.00200
Sep 24, 2018330,300.00330,990.00326,940.00327,840.00327,840.00300
Sep 21, 2018333,780.00333,860.00331,015.00331,336.00331,336.00400
Sep 20, 2018332,300.00334,560.00332,300.00333,415.00333,415.00300
Sep 19, 2018326,400.00332,000.00326,400.00332,000.00332,000.00600
Sep 18, 2018325,000.00327,820.00324,945.00327,436.00327,436.00500
Sep 17, 2018325,040.00325,666.00323,836.00324,575.00324,575.00200
Sep 14, 2018323,980.00324,999.00323,276.00324,999.00324,999.00200
Sep 13, 2018322,700.00323,455.00321,575.00321,575.00321,575.00300
Sep 12, 2018321,750.00323,420.00321,750.00322,340.00322,340.00200
Sep 11, 2018321,200.00324,420.00320,070.00323,242.00323,242.00200
Sep 10, 2018322,200.00324,995.00322,105.00322,560.00322,560.00300
Sep 07, 2018320,000.00322,743.00320,000.00321,700.00321,700.00300
Sep 06, 2018318,500.00321,175.00318,500.00320,035.00320,035.00400
Sep 05, 2018316,500.00319,950.00316,123.00319,920.00319,920.00300
Sep 04, 2018315,800.00317,250.00315,000.00317,250.00317,250.00200
Aug 31, 2018316,900.00316,900.00315,000.00315,800.00315,800.00500
Aug 30, 2018317,000.00317,450.00315,880.00317,000.00317,000.00400
Aug 29, 2018317,850.00317,850.00316,320.00317,505.00317,505.00200
Aug 28, 2018316,700.00317,730.00316,110.00317,124.00317,124.00300
Aug 27, 2018314,250.00317,500.00314,250.00316,200.00316,200.00200
Aug 24, 2018312,150.00313,640.00312,150.00312,850.00312,850.00200
Aug 23, 2018312,300.00312,930.00311,710.00311,983.00311,983.00100
Aug 22, 2018313,250.00313,250.00311,960.00312,400.00312,400.00100
Aug 21, 2018314,950.00315,600.00313,725.00313,725.00313,725.00200
Aug 20, 2018313,465.00315,535.00313,465.00314,060.00314,060.00100
Aug 17, 2018312,975.00314,290.00312,260.00313,465.00313,465.00200
Aug 16, 2018310,120.00313,195.00309,950.00313,000.00313,000.00200
Aug 15, 2018310,000.00311,300.00308,000.00309,050.00309,050.00100
Aug 14, 2018310,745.00312,108.00310,250.00310,815.00310,815.00100
Aug 13, 2018311,200.00312,750.00309,983.00310,230.00310,230.00200
Aug 10, 2018313,799.00313,799.00310,540.00312,000.00312,000.00200
Aug 09, 2018315,400.00316,575.00315,000.00315,100.00315,100.00100
Aug 08, 2018315,550.00316,599.00314,376.00315,300.00315,300.00200
Aug 07, 2018313,950.00317,100.00313,950.00315,600.00315,600.00500
Aug 06, 2018309,000.00315,015.00308,600.00311,806.00311,806.00700
Aug 03, 2018302,300.00304,990.00301,720.00304,671.00304,671.00300
Aug 02, 2018300,550.00302,175.00299,000.00301,160.00301,160.00200
Aug 01, 2018302,500.00303,900.00300,770.00301,200.00301,200.00200
Jul 31, 2018303,400.00303,400.00301,080.00301,550.00301,550.00500
Jul 30, 2018301,240.00304,400.00301,240.00303,432.00303,432.00400
Jul 27, 2018300,500.00302,749.00300,500.00302,000.00302,000.00300
Jul 26, 2018300,300.00302,000.00300,300.00300,501.00300,501.00200
Jul 25, 2018300,000.00300,500.00297,888.00299,816.00299,816.00200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...