BRK-A - Berkshire Hathaway Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 24, 2018300,650.00303,400.00300,400.00300,400.00300,400.00200
Jul 23, 2018298,900.00301,560.00298,835.00300,230.00300,230.00500
Jul 20, 2018298,005.00299,380.00298,005.00299,380.00299,380.00200
Jul 19, 2018303,210.00303,549.00298,205.00299,000.00299,000.00300
Jul 18, 2018295,060.00304,100.00295,060.00303,210.00303,210.001,000
Jul 17, 2018289,220.00289,800.00287,560.00288,500.00288,500.00200
Jul 16, 2018288,800.00290,920.00288,800.00289,000.00289,000.00300
Jul 13, 2018288,000.00290,100.00287,221.00290,000.00290,000.00600
Jul 12, 2018288,550.00289,800.00286,161.00288,000.00288,000.00500
Jul 11, 2018285,500.00289,500.00285,010.00288,481.00288,481.00400
Jul 10, 2018287,499.00287,770.00286,070.00286,385.00286,385.00200
Jul 09, 2018285,000.00286,720.00284,515.00286,720.00286,720.00100
Jul 06, 2018283,140.00285,406.00282,840.00283,700.00283,700.00100
Jul 05, 2018282,400.00284,203.00282,140.00283,635.00283,635.00200
Jul 03, 2018284,900.00285,000.00281,600.00282,000.00282,000.00100
Jul 02, 2018282,050.00284,501.00282,050.00283,800.00283,800.00100
Jun 29, 2018286,700.00288,080.00282,000.00282,040.00282,040.00400
Jun 28, 2018282,950.00285,625.00282,000.00284,920.00284,920.00500
Jun 27, 2018284,500.00285,700.00281,600.00281,600.00281,600.00600
Jun 26, 2018283,200.00287,000.00282,400.00284,500.00284,500.00500
Jun 25, 2018285,000.00285,705.00282,500.00284,640.00284,640.00300
Jun 22, 2018285,900.00287,310.00285,401.00286,541.00286,541.00500
Jun 21, 2018285,300.00285,800.00283,600.00285,000.00285,000.00500
Jun 20, 2018286,780.00286,780.00285,000.00285,000.00285,000.00300
Jun 19, 2018286,450.00287,164.00284,800.00286,700.00286,700.00300
Jun 18, 2018286,100.00287,850.00285,700.00287,600.00287,600.00200
Jun 15, 2018289,600.00289,600.00286,200.00287,626.00287,626.00300
Jun 14, 2018292,800.00292,800.00288,978.00289,670.00289,670.00300
Jun 13, 2018293,100.00294,020.00291,825.00292,769.00292,769.00200
Jun 12, 2018293,450.00294,190.00292,370.00293,005.00293,005.00200
Jun 11, 2018294,600.00295,302.00292,770.00292,770.00292,770.00200
Jun 08, 2018292,300.00294,540.00291,645.00294,055.00294,055.00200
Jun 07, 2018291,900.00294,000.00291,110.00292,900.00292,900.00300
Jun 06, 2018287,680.00291,261.00287,680.00290,722.00290,722.00300
Jun 05, 2018288,000.00288,100.00286,200.00286,700.00286,700.00300
Jun 04, 2018290,095.00291,080.00288,000.00288,000.00288,000.00200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...