BRK-A - Berkshire Hathaway Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 2019313,800.00314,475.47313,995.00314,475.47314,475.4732
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
Mar 27, 2019300,851.00301,481.00297,900.00299,764.00299,764.00300
Mar 26, 2019301,425.00302,018.00298,500.00300,961.00300,961.00200
Mar 25, 2019301,227.00303,410.00297,900.00299,380.00299,380.00300
Mar 22, 2019305,940.00305,940.00300,717.00301,225.00301,225.00300
Mar 21, 2019304,000.00307,120.00303,390.00307,120.00307,120.00200
Mar 20, 2019307,900.00307,922.00304,850.00305,505.00305,505.00200
Mar 19, 2019311,100.00311,299.00307,100.00307,900.00307,900.00200
Mar 18, 2019308,140.00310,394.00308,140.00309,996.00309,996.00300
Mar 15, 2019306,440.00309,171.00306,000.00307,250.00307,250.00300
Mar 14, 2019305,360.00306,555.00304,300.00305,350.00305,350.00100
Mar 13, 2019304,500.00308,026.00304,355.00306,300.00306,300.00400
Mar 12, 2019304,200.00305,540.00303,725.00304,235.00304,235.00200
Mar 11, 2019300,000.00303,451.00300,000.00303,279.00303,279.00200
Mar 08, 2019297,000.00299,161.00295,900.00299,000.00299,000.00200
Mar 07, 2019300,800.00301,000.00297,500.00299,050.00299,050.00300
Mar 06, 2019302,300.00303,548.00301,200.00301,375.00301,375.00100
Mar 05, 2019302,825.00303,100.00301,300.00302,600.00302,600.00200
Mar 04, 2019304,900.00307,315.00301,200.00303,400.00303,400.00300
Mar 01, 2019304,520.00306,416.00303,000.00304,860.00304,860.00200
Feb 28, 2019303,605.00303,710.00302,000.00302,200.00302,200.00200
Feb 27, 2019302,500.00303,503.00302,100.00303,000.00303,000.00300
Feb 26, 2019303,900.00303,900.00302,000.00302,500.00302,500.00200
Feb 25, 2019303,050.00307,500.00302,000.00303,300.00303,300.00300
Feb 22, 2019305,434.00305,434.00300,000.00302,000.00302,000.00400
Feb 21, 2019308,992.00309,800.00306,535.00307,925.00307,925.00200
Feb 20, 2019308,375.00309,500.00307,500.00309,500.00309,500.00100
Feb 19, 2019307,820.00309,350.00307,295.00307,315.00307,315.00200
Feb 15, 2019307,000.00308,320.00305,850.00308,139.00308,139.00200
Feb 14, 2019306,895.00306,895.00302,585.00303,890.00303,890.00200
Feb 13, 2019309,650.00312,140.00308,025.00308,320.00308,320.00400
Feb 12, 2019307,900.00310,000.00307,655.00309,260.00309,260.00200
Feb 11, 2019302,375.00304,930.00302,350.00304,884.00304,884.00200
Feb 08, 2019301,000.00301,390.00297,381.00300,771.00300,771.00200
Feb 07, 2019307,000.00307,150.00301,100.00302,813.00302,813.00200
Feb 06, 2019310,000.00310,449.00307,780.00308,810.00308,810.00100
Feb 05, 2019312,550.00313,000.00310,155.00310,700.00310,700.00400
Feb 04, 2019313,650.00313,650.00310,470.00312,000.00312,000.00300
Feb 01, 2019310,005.00313,960.00309,965.00313,875.00313,875.00400
Jan 31, 2019307,540.00311,890.00306,195.00311,500.00311,500.00500
Jan 30, 2019305,900.00311,145.00304,800.00309,180.00309,180.00300
Jan 29, 2019300,880.00303,014.00300,745.00303,000.00303,000.00200
Jan 28, 2019301,900.00302,240.00299,850.00301,000.00301,000.00400
Jan 25, 2019304,561.00306,950.00303,265.00303,531.00303,531.00200
Jan 24, 2019300,035.00302,100.00299,740.00301,680.00301,680.00200
Jan 23, 2019300,725.00301,850.00298,000.00301,835.00301,835.00200
Jan 22, 2019305,000.00307,305.00298,794.00300,531.00300,531.00300
Jan 18, 2019301,398.00306,725.00300,603.00306,500.00306,500.00400
Jan 17, 2019297,000.00299,075.00294,970.00297,547.00297,547.00200
Jan 16, 2019296,300.00299,300.00295,811.00295,811.00295,811.00700
Jan 15, 2019294,180.00295,880.00293,009.00295,000.00295,000.00500
Jan 14, 2019291,750.00294,631.00291,650.00292,371.00292,371.00500
Jan 11, 2019293,750.00294,300.00292,000.00293,980.00293,980.00500
Jan 10, 2019293,600.00296,725.00292,815.00295,160.00295,160.00300
Jan 09, 2019295,990.00296,250.00292,600.00294,560.00294,560.00300
Jan 08, 2019299,060.00299,060.00292,179.00294,300.00294,300.00300
Jan 07, 2019294,500.00297,170.00292,970.00295,400.00295,400.00600
Jan 04, 2019292,715.00295,404.00290,755.00292,500.00292,500.00800
Jan 03, 2019300,000.00300,000.00286,650.00287,000.00287,000.00700
Jan 02, 2019302,000.00306,255.00301,880.00304,057.00304,057.00400
Dec 31, 2018306,000.00307,479.00301,618.00306,000.00306,000.00300
Dec 28, 2018300,005.00306,900.00300,005.00302,600.00302,600.00500
Dec 27, 2018293,000.00299,800.00288,000.00298,500.00298,500.00600
Dec 26, 2018283,250.00296,745.00279,410.00294,850.00294,850.00500
Dec 24, 2018288,000.00288,000.00281,000.00282,640.00282,640.00400
Dec 21, 2018290,000.00296,100.00287,800.00288,000.00288,000.00500
Dec 20, 2018290,425.00292,975.00287,485.00290,100.00290,100.00700
Dec 19, 2018295,000.00301,000.00290,627.00293,040.00293,040.00500
Dec 18, 2018299,030.00300,540.00292,524.00294,500.00294,500.00800
Dec 17, 2018299,120.00303,150.00296,000.00297,000.00297,000.00500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...