BRK-A - Berkshire Hathaway Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2019305,000.00305,000.00301,055.00301,414.00301,414.00200
Aug 16, 2019300,260.00301,743.00298,687.00300,555.00300,555.00100
Aug 15, 2019296,600.00299,500.00296,076.00298,067.00298,067.00200
Aug 14, 2019296,100.00296,850.00295,000.00295,000.00295,000.00200
Aug 13, 2019297,799.00302,828.00297,250.00299,510.00299,510.00200
Aug 12, 2019297,850.00300,673.00297,100.00298,001.00298,001.00100
Aug 09, 2019301,000.00301,910.00298,110.00300,435.00300,435.00300
Aug 08, 2019300,000.00302,409.00298,700.00301,905.00301,905.00200
Aug 07, 2019298,000.00300,196.00294,511.00299,182.00299,182.00300
Aug 06, 2019300,000.00316,000.00298,255.00302,325.00302,325.00300
Aug 05, 2019300,150.00302,490.00297,500.00297,785.00297,785.00500
Aug 02, 2019304,170.00306,960.00300,132.00306,000.00306,000.00200
Aug 01, 2019310,250.00311,000.00303,200.00303,660.00303,660.00300
Jul 31, 2019312,000.00314,390.00308,666.00308,666.00308,666.00200
Jul 30, 2019311,650.00312,822.00310,805.00312,430.00312,430.00200
Jul 29, 2019314,833.00314,833.00312,977.00313,529.00313,529.00200
Jul 26, 2019310,977.00315,000.00310,275.00315,000.00315,000.00200
Jul 25, 2019312,000.00312,290.00309,980.00310,750.00310,750.00200
Jul 24, 2019308,750.00312,000.00308,675.00312,000.00312,000.00200
Jul 23, 2019309,192.00309,850.00307,600.00309,340.00309,340.00300
Jul 22, 2019308,500.00309,500.00306,623.00307,135.00307,135.00300
Jul 19, 2019312,600.00312,875.00309,200.00309,218.00309,218.00300
Jul 18, 2019310,770.00313,595.00310,770.00312,003.00312,003.00600
Jul 17, 2019318,325.00318,500.00311,115.00311,600.00311,600.00500
Jul 16, 2019321,040.00322,300.00319,250.00319,273.00319,273.00200
Jul 15, 2019321,500.00321,500.00319,455.00320,300.00320,300.00100
Jul 12, 2019319,750.00321,093.00318,832.00321,093.00321,093.00100
Jul 11, 2019320,905.00321,883.00319,453.00319,837.00319,837.00400
Jul 10, 2019322,500.00324,711.00320,591.00320,591.00320,591.00200
Jul 09, 2019321,000.00322,347.00319,500.00322,200.00322,200.00100
Jul 08, 2019321,400.00323,567.00320,974.00322,451.00322,451.00100
Jul 05, 2019322,600.00323,642.00320,918.00323,149.00323,149.00200
Jul 03, 2019321,815.00322,900.00319,120.00322,900.00322,900.00200
Jul 02, 2019320,600.00323,250.00320,413.00321,515.00321,515.00200
Jul 01, 2019321,032.00322,700.00319,943.00321,891.00321,891.00400
Jun 28, 2019319,400.00319,960.00317,107.00318,350.00318,350.00300
Jun 27, 2019313,200.00318,750.00313,200.00318,285.00318,285.00400
Jun 26, 2019312,385.00315,000.00312,350.00312,705.00312,705.00200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...