BRK-A - Berkshire Hathaway Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2018313,465.00315,535.00313,465.00314,060.00314,060.00137
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
Jun 01, 2018290,080.00291,000.00288,470.00289,200.00289,200.00200
May 31, 2018291,000.00291,700.00287,200.00287,200.00287,200.00400
May 30, 2018288,500.00293,116.00288,300.00292,000.00292,000.00600
May 29, 2018289,700.00289,700.00283,600.00286,000.00286,000.00900
May 25, 2018291,600.00292,370.00290,100.00290,886.00290,886.00200
May 24, 2018293,980.00294,110.00291,222.00291,850.00291,850.00200
May 23, 2018296,500.00296,580.00292,647.00294,400.00294,400.00300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...