Mail

BRK-A - Berkshire Hathaway Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Monthly

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2019	297,000.00	319,960.00	296,623.00	318,350.00	318,350.00	5,000
May 01, 2019	325,700.00	328,555.00	296,800.00	297,060.00	297,060.00	6,600
Apr 01, 2019	302,800.00	325,845.00	302,800.00	325,080.00	325,080.00	4,500
Mar 01, 2019	304,520.00	311,299.00	295,900.00	301,215.00	301,215.00	5,200
Feb 01, 2019	310,005.00	313,960.00	297,381.00	302,200.00	302,200.00	4,700
Jan 01, 2019	302,000.00	311,890.00	286,650.00	311,500.00	311,500.00	8,500
Dec 01, 2018	331,500.00	335,041.00	279,410.00	306,000.00	306,000.00	9,500
Nov 01, 2018	308,007.00	335,109.00	305,250.00	326,000.00	326,000.00	5,600
Oct 01, 2018	323,165.00	335,900.00	296,003.00	307,705.00	307,705.00	8,700
Sep 01, 2018	315,800.00	334,560.00	315,000.00	320,000.00	320,000.00	5,900
Aug 01, 2018	302,500.00	317,850.00	299,000.00	315,800.00	315,800.00	5,500
Jul 01, 2018	282,050.00	304,400.00	281,600.00	301,550.00	301,550.00	6,600
Jun 01, 2018	290,080.00	295,302.00	281,600.00	282,040.00	282,040.00	6,800
May 01, 2018	291,150.00	303,530.00	280,428.00	287,200.00	287,200.00	7,100
Apr 01, 2018	298,620.00	304,200.00	288,740.00	290,650.00	290,650.00	5,100
Mar 01, 2018	311,000.00	320,000.00	288,450.00	299,100.00	299,100.00	6,700
Feb 01, 2018	322,300.00	326,110.00	285,250.00	310,250.00	310,250.00	9,600
Jan 01, 2018	297,400.00	326,350.00	294,000.00	323,375.00	323,375.00	8,800
Dec 01, 2017	290,634.00	301,000.00	284,750.00	297,600.00	297,600.00	6,000
Nov 01, 2017	282,200.00	291,500.00	270,250.00	291,500.00	291,500.00	5,800
Oct 01, 2017	274,999.00	285,950.00	274,500.00	280,470.00	280,470.00	4,700
Sep 01, 2017	272,800.00	275,945.00	259,040.00	274,740.00	274,740.00	5,800
Aug 01, 2017	263,929.00	272,857.00	262,700.00	271,450.00	271,450.00	6,400
Jul 01, 2017	254,990.00	263,441.00	252,254.00	262,786.00	262,786.00	6,400
Jun 01, 2017	248,530.00	257,945.00	247,610.00	254,700.00	254,700.00	8,100
May 01, 2017	248,460.00	252,000.00	242,180.00	248,440.00	248,440.00	7,100
Apr 01, 2017	250,121.00	253,390.00	243,600.00	247,780.00	247,780.00	4,700
Mar 01, 2017	261,815.00	266,445.00	248,810.00	249,850.00	249,850.00	8,600
Feb 01, 2017	247,700.00	258,270.00	243,370.00	257,100.00	257,100.00	8,200
Jan 01, 2017	246,382.00	247,738.00	237,984.00	245,980.00	245,980.00	5,100
Dec 01, 2016	236,361.00	250,786.00	236,340.00	244,121.00	244,121.00	6,900
Nov 01, 2016	216,798.00	238,590.00	213,680.00	237,000.00	237,000.00	11,300
Oct 01, 2016	216,000.00	218,500.00	213,030.00	215,700.00	215,700.00	5,200
Sep 01, 2016	225,680.00	226,490.00	215,208.00	216,220.00	216,220.00	6,200
Aug 01, 2016	216,540.00	226,145.00	214,400.00	225,760.00	225,760.00	7,600
Jul 01, 2016	216,421.00	220,360.00	211,500.00	216,000.00	216,000.00	4,300
Jun 01, 2016	211,100.00	218,850.00	205,074.00	216,975.00	216,975.00	6,700
May 01, 2016	219,180.00	220,640.00	209,600.00	211,695.00	211,695.00	5,100
Apr 01, 2016	211,850.00	221,985.00	209,641.00	219,000.00	219,000.00	4,500
Mar 01, 2016	203,899.00	215,130.00	202,600.00	213,450.00	213,450.00	8,900
Feb 01, 2016	194,000.00	203,192.00	186,921.00	202,555.00	202,555.00	7,800
Jan 01, 2016	195,000.00	197,880.00	186,900.00	194,360.00	194,360.00	8,100
Dec 01, 2015	201,850.00	205,015.00	194,500.00	197,800.00	197,800.00	8,000
Nov 01, 2015	205,200.00	207,780.00	197,280.00	201,360.00	201,360.00	4,700
Oct 01, 2015	196,300.00	207,776.00	192,200.00	204,596.00	204,596.00	5,100
Sep 01, 2015	199,995.00	202,700.00	192,000.00	195,240.00	195,240.00	7,000
Aug 01, 2015	214,400.00	216,000.00	190,007.00	202,531.00	202,531.00	7,100
Jul 01, 2015	206,740.00	217,100.00	204,340.00	214,000.00	214,000.00	5,300
Jun 01, 2015	215,260.00	216,420.00	204,800.00	204,850.00	204,850.00	4,600
May 01, 2015	214,666.00	223,011.00	213,650.00	214,800.00	214,800.00	4,300
Apr 01, 2015	217,900.00	217,980.00	211,960.00	213,400.00	213,400.00	5,900
Mar 01, 2015	221,900.00	221,900.00	215,464.00	217,500.00	217,500.00	7,800
Feb 01, 2015	216,001.00	227,450.00	215,151.00	221,180.00	221,180.00	4,500
Jan 01, 2015	227,230.00	227,500.00	215,865.00	215,865.00	215,865.00	7,000
Dec 01, 2014	223,100.00	229,374.00	215,500.00	226,000.00	226,000.00	9,900
Nov 01, 2014	210,835.00	224,070.00	209,000.00	223,065.00	223,065.00	4,300
Oct 01, 2014	207,310.00	212,300.00	198,000.00	210,000.00	210,000.00	10,900
Sep 01, 2014	206,999.00	213,612.00	205,192.00	206,900.00	206,900.00	6,100
Aug 01, 2014	187,152.00	205,880.00	185,005.00	205,880.00	205,880.00	8,000
Jul 01, 2014	190,100.00	193,860.00	188,124.00	188,124.00	188,124.00	4,200
Jun 01, 2014	192,300.00	192,908.00	188,220.00	189,900.00	189,900.00	6,200
May 01, 2014	193,295.00	194,670.00	186,250.00	192,000.00	192,000.00	4,600
Apr 01, 2014	187,500.00	193,789.00	181,785.00	193,275.00	193,275.00	7,400
Mar 01, 2014	174,100.00	188,852.00	172,759.00	187,350.00	187,350.00	8,800
Feb 01, 2014	169,599.00	173,833.00	163,038.00	173,708.00	173,708.00	7,500
Jan 01, 2014	177,500.00	177,792.00	167,632.00	169,511.00	169,511.00	11,000
Dec 01, 2013	174,500.00	177,950.00	170,375.00	177,900.00	177,900.00	9,400
Nov 01, 2013	173,220.00	175,908.00	170,180.00	174,750.00	174,750.00	8,300
Oct 01, 2013	170,438.00	176,465.00	166,510.00	172,994.00	172,994.00	10,800
Sep 01, 2013	168,333.00	176,783.00	166,168.00	170,410.00	170,410.00	9,100
Aug 01, 2013	175,600.00	178,547.00	166,367.00	167,050.00	167,050.00	8,400
Jul 01, 2013	169,200.00	178,900.00	167,520.00	173,900.00	173,900.00	641,100
Jun 01, 2013	171,900.00	173,810.00	164,548.00	168,600.00	168,600.00	1,009,900
May 01, 2013	159,360.00	172,450.00	159,100.00	171,300.00	171,300.00	1,184,700
Apr 01, 2013	155,800.00	161,969.00	154,145.00	159,000.00	159,000.00	976,100
Mar 01, 2013	152,364.00	156,634.00	150,800.00	156,280.00	156,280.00	1,090,200
Feb 01, 2013	146,759.00	153,739.00	145,010.00	152,600.00	152,600.00	924,200
Jan 01, 2013	136,850.00	147,475.00	136,850.00	145,875.00	145,875.00	1,231,400
Dec 01, 2012	132,373.00	136,208.00	130,432.00	134,060.00	134,060.00	2,312,400
Nov 01, 2012	130,053.00	132,956.00	125,950.00	131,916.00	131,916.00	1,271,100
Oct 01, 2012	132,630.00	136,345.00	129,264.00	129,505.00	129,505.00	1,094,800
Sep 01, 2012	126,340.00	134,892.00	126,077.00	132,700.00	132,700.00	1,064,800
Aug 01, 2012	127,500.00	129,040.00	123,418.00	126,560.00	126,560.00	906,000
Jul 01, 2012	124,895.00	128,109.00	123,227.00	127,445.00	127,445.00	1,075,700
Jun 01, 2012	118,000.00	124,950.00	118,000.00	124,945.00	124,945.00	1,172,000
May 01, 2012	120,800.00	123,868.00	118,252.00	118,850.00	118,850.00	1,307,900
Apr 01, 2012	121,950.00	123,000.00	117,551.00	120,800.00	120,800.00	1,015,100
Mar 01, 2012	118,400.00	123,578.00	117,301.00	121,900.00	121,900.00	1,286,300
Feb 01, 2012	118,251.00	120,627.00	116,850.00	117,934.00	117,934.00	1,171,500
Jan 01, 2012	115,850.00	120,000.00	113,855.00	117,925.00	117,925.00	950,800
Dec 01, 2011	116,900.00	118,373.00	110,741.00	114,755.00	114,755.00	1,013,700
Nov 01, 2011	114,330.00	118,500.00	110,092.00	118,500.00	118,500.00	1,251,000
Oct 01, 2011	107,600.00	120,755.00	104,701.00	116,950.00	116,950.00	1,410,000
Sep 01, 2011	109,374.00	111,555.00	98,952.00	106,800.00	106,800.00	1,536,100
Aug 01, 2011	113,400.00	113,445.00	100,265.00	109,769.00	109,769.00	1,998,100
Jul 01, 2011	115,230.00	117,250.00	111,246.00	111,500.00	111,500.00	867,700
Jun 01, 2011	118,020.00	118,340.00	109,925.00	116,105.00	116,105.00	1,123,300
May 01, 2011	123,100.00	123,830.00	115,860.00	118,775.00	118,775.00	804,100
Apr 01, 2011	126,000.00	126,100.00	119,683.00	124,750.00	124,750.00	1,010,200
Mar 01, 2011	131,400.00	131,400.00	121,500.00	125,300.00	125,300.00	1,098,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...