BRK-A - Berkshire Hathaway Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2018296,500.00296,580.00292,647.47294,400.00294,400.00284
May 22, 2018297,300.00298,300.00296,006.00296,991.00296,991.00200
May 21, 2018296,200.00297,775.00295,745.00296,620.00296,620.00200
May 18, 2018296,440.00296,440.00293,965.00294,380.00294,380.00200
May 17, 2018296,750.00296,840.00295,000.00296,440.00296,440.00100
May 16, 2018295,700.00297,580.00295,000.00296,300.00296,300.00100
May 15, 2018297,555.00298,155.00294,420.00296,200.00296,200.00200
May 14, 2018300,000.00300,730.00298,100.00298,200.00298,200.00200
May 11, 2018300,300.00303,530.00298,360.00298,770.00298,770.00300
May 10, 2018300,140.00301,630.00298,635.00301,630.00301,630.00300
May 09, 2018295,000.00300,000.00294,950.00299,991.00299,991.00200
May 08, 2018295,560.00295,770.00292,240.00295,700.00295,700.00300
May 07, 2018294,720.00297,500.00293,700.00295,600.00295,600.00300
May 04, 2018288,200.00294,349.00280,428.00292,600.00292,600.00700
May 03, 2018289,171.00289,171.00284,850.00287,051.00287,051.00500
May 02, 2018291,850.00292,400.00289,750.00290,450.00290,450.00300
May 01, 2018291,150.00292,730.00289,170.00292,730.00292,730.00400
Apr 30, 2018296,900.00297,240.00290,650.00290,650.00290,650.00300
Apr 27, 2018295,850.00296,455.00293,980.00295,995.00295,995.00100
Apr 26, 2018296,750.00296,760.00294,400.00295,769.00295,769.00100
Apr 25, 2018294,660.00296,010.00291,995.00295,279.00295,279.00200
Apr 24, 2018299,600.00300,750.00293,000.00295,734.00295,734.00300
Apr 23, 2018300,998.00301,420.00298,000.00298,821.00298,821.00200
Apr 20, 2018301,680.00301,680.00298,450.00300,140.00300,140.00100
Apr 19, 2018300,000.00302,000.00298,990.00300,300.00300,300.00100
Apr 18, 2018300,170.00301,300.00299,130.00299,205.00299,205.00100
Apr 17, 2018299,499.00300,950.00298,590.00298,701.00298,701.00200
Apr 16, 2018297,949.00299,892.00296,600.00297,181.00297,181.00200
Apr 13, 2018299,200.00299,960.00294,300.00295,891.00295,891.00200
Apr 12, 2018295,320.00299,370.00295,000.00297,021.00297,021.00300
Apr 11, 2018295,250.00295,500.00292,690.00293,249.00293,249.00200
Apr 10, 2018296,760.00299,500.00296,300.00296,556.00296,556.00300
Apr 09, 2018296,150.00298,000.00292,560.00292,671.00292,671.00300
Apr 06, 2018298,810.00299,750.00290,990.00294,000.00294,000.00400
Apr 05, 2018301,410.00304,200.00300,500.00301,750.00301,750.00400
Apr 04, 2018291,100.00300,900.00291,100.00299,850.00299,850.00400
Apr 03, 2018295,480.00297,325.00291,885.00296,850.00296,850.00200
Apr 02, 2018298,620.00299,100.00288,740.00293,410.00293,410.00500
Mar 29, 2018296,540.00301,518.00296,540.00299,100.00299,100.00300
Mar 28, 2018296,400.00298,145.00291,640.00295,041.00295,041.00300
Mar 27, 2018301,000.00302,590.00292,380.00294,650.00294,650.00300
Mar 26, 2018295,500.00299,925.00293,455.00299,500.00299,500.00400
Mar 23, 2018297,440.00298,389.00288,450.00288,755.00288,755.00500
Mar 22, 2018304,730.00304,730.00295,950.00296,949.00296,949.00600
Mar 21, 2018308,950.00310,720.00306,020.00307,600.00307,600.00300
Mar 20, 2018307,501.00308,210.00305,810.00307,100.00307,100.00200
Mar 19, 2018310,400.00310,513.00304,100.00305,980.00305,980.00300
Mar 16, 2018313,340.00313,340.00309,880.00310,630.00310,630.00200
Mar 15, 2018312,501.00313,950.00308,000.00311,601.00311,601.00200
Mar 14, 2018315,485.00315,485.00309,435.00310,655.00310,655.00300
Mar 13, 2018318,020.00319,860.00313,395.00314,039.00314,039.00400
Mar 12, 2018319,320.00320,000.00317,130.00317,746.00317,746.00300
Mar 09, 2018311,540.00319,780.00309,355.00319,600.00319,600.00500
Mar 08, 2018306,400.00310,994.00305,240.00307,700.00307,700.00300
Mar 07, 2018303,900.00307,560.00303,430.00306,756.00306,756.00200
Mar 06, 2018307,000.00307,499.00304,400.00307,005.00307,005.00200
Mar 05, 2018302,000.00306,499.00300,240.00304,500.00304,500.00200
Mar 02, 2018300,980.00303,693.00299,360.00303,100.00303,100.00300
Mar 01, 2018311,000.00313,000.00301,405.00302,946.00302,946.00400
Feb 28, 2018316,100.00317,410.00310,250.00310,250.00310,250.00300
Feb 27, 2018318,150.00319,500.00314,345.00314,345.00314,345.00600
Feb 26, 2018311,240.00316,520.00308,455.00316,126.00316,126.00800
Feb 23, 2018301,860.00306,400.00301,425.00304,020.00304,020.00400
Feb 22, 2018302,500.00305,020.00300,345.00301,404.00301,404.00300
Feb 21, 2018304,470.00307,770.00301,240.00301,530.00301,530.00200
Feb 20, 2018305,400.00306,805.00303,660.00304,904.00304,904.00200
Feb 16, 2018304,650.00309,590.00304,650.00306,000.00306,000.00400
Feb 15, 2018303,580.00305,999.00301,100.00305,999.00305,999.00300
Feb 14, 2018295,960.00301,180.00294,458.00301,005.00301,005.00200
Feb 13, 2018296,400.00298,508.00294,500.00297,500.00297,500.00300
Feb 12, 2018298,100.00301,020.00295,000.00298,940.00298,940.00400
Feb 09, 2018293,859.00296,296.00285,250.00294,140.00294,140.00900
Feb 08, 2018301,190.00301,190.00288,000.00288,000.00288,000.00600
Feb 07, 2018304,200.00306,710.00301,000.00301,000.00301,000.00500
Feb 06, 2018293,150.00303,431.00288,540.00303,000.00303,000.001,200
Feb 05, 2018308,500.00311,850.00295,000.00295,600.00295,600.001,000
Feb 02, 2018324,351.00324,380.00312,030.00314,340.00314,340.00600
Feb 01, 2018322,300.00326,110.00322,000.00325,900.00325,900.00400
Jan 31, 2018323,000.00323,500.00321,010.00323,375.00323,375.00600
Jan 30, 2018322,480.00324,915.00322,155.00323,000.00323,000.00900
Jan 29, 2018325,650.00326,350.00322,910.00323,500.00323,500.00200
Jan 26, 2018323,100.00325,915.00323,100.00325,915.00325,915.00400
Jan 25, 2018324,600.00324,600.00321,520.00322,850.00322,850.00200
Jan 24, 2018323,551.00325,230.00322,000.00323,480.00323,480.00300
Jan 23, 2018324,500.00324,619.00319,393.00322,885.00322,885.00400
Jan 22, 2018320,130.00324,064.00320,085.00324,064.00324,064.00400
Jan 19, 2018320,800.00321,000.00318,191.00320,238.00320,238.00400
Jan 18, 2018324,300.00324,300.00319,620.00320,000.00320,000.00600
Jan 17, 2018317,800.00323,630.00315,561.00321,469.00321,469.00300
Jan 16, 2018319,620.00321,060.00313,980.00315,261.00315,261.00500
Jan 12, 2018310,100.00315,390.00309,910.00315,225.00315,225.00400
Jan 11, 2018309,000.00310,760.00308,800.00309,950.00309,950.00400
Jan 10, 2018304,625.00308,600.00303,930.00308,350.00308,350.00400
Jan 09, 2018305,784.00306,280.00303,880.00304,500.00304,500.00600
Jan 08, 2018299,500.00304,530.00299,500.00304,180.00304,180.00500
Jan 05, 2018302,200.00302,430.00297,900.00301,525.00301,525.00300
Jan 04, 2018300,450.00302,980.00300,000.00300,516.00300,516.00500
Jan 03, 2018296,200.00299,920.00295,801.00299,905.00299,905.00200
Jan 02, 2018297,400.00298,000.00294,000.00295,755.00295,755.00300
Dec 29, 2017300,000.00300,000.00297,540.00297,600.00297,600.00300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...