BRK-A - Berkshire Hathaway Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 2019297,000.00313,600.00296,623.00308,206.00308,206.002,300
May 01, 2019325,700.00328,555.00296,800.00297,060.00297,060.006,600
Apr 01, 2019302,800.00325,845.00302,800.00325,080.00325,080.004,500
Mar 01, 2019304,520.00311,299.00295,900.00301,215.00301,215.005,200
Feb 01, 2019310,005.00313,960.00297,381.00302,200.00302,200.004,700
Jan 01, 2019302,000.00311,890.00286,650.00311,500.00311,500.008,500
Dec 01, 2018331,500.00335,041.00279,410.00306,000.00306,000.009,500
Nov 01, 2018308,007.00335,109.00305,250.00326,000.00326,000.005,600
Oct 01, 2018323,165.00335,900.00296,003.00307,705.00307,705.008,700
Sep 01, 2018315,800.00334,560.00315,000.00320,000.00320,000.005,900
Aug 01, 2018302,500.00317,850.00299,000.00315,800.00315,800.005,500
Jul 01, 2018282,050.00304,400.00281,600.00301,550.00301,550.006,600
Jun 01, 2018290,080.00295,302.00281,600.00282,040.00282,040.006,800
May 01, 2018291,150.00303,530.00280,428.00287,200.00287,200.007,100
Apr 01, 2018298,620.00304,200.00288,740.00290,650.00290,650.005,100
Mar 01, 2018311,000.00320,000.00288,450.00299,100.00299,100.006,700
Feb 01, 2018322,300.00326,110.00285,250.00310,250.00310,250.009,600
Jan 01, 2018297,400.00326,350.00294,000.00323,375.00323,375.008,800
Dec 01, 2017290,634.00301,000.00284,750.00297,600.00297,600.006,000
Nov 01, 2017282,200.00291,500.00270,250.00291,500.00291,500.005,800
Oct 01, 2017274,999.00285,950.00274,500.00280,470.00280,470.004,700
Sep 01, 2017272,800.00275,945.00259,040.00274,740.00274,740.005,800
Aug 01, 2017263,929.00272,857.00262,700.00271,450.00271,450.006,400
Jul 01, 2017254,990.00263,441.00252,254.00262,786.00262,786.006,400
Jun 01, 2017248,530.00257,945.00247,610.00254,700.00254,700.008,100
May 01, 2017248,460.00252,000.00242,180.00248,440.00248,440.007,100
Apr 01, 2017250,121.00253,390.00243,600.00247,780.00247,780.004,700
Mar 01, 2017261,815.00266,445.00248,810.00249,850.00249,850.008,600
Feb 01, 2017247,700.00258,270.00243,370.00257,100.00257,100.008,200
Jan 01, 2017246,382.00247,738.00237,984.00245,980.00245,980.005,100
Dec 01, 2016236,361.00250,786.00236,340.00244,121.00244,121.006,900
Nov 01, 2016216,798.00238,590.00213,680.00237,000.00237,000.0011,300
Oct 01, 2016216,000.00218,500.00213,030.00215,700.00215,700.005,200
Sep 01, 2016225,680.00226,490.00215,208.00216,220.00216,220.006,200
Aug 01, 2016216,540.00226,145.00214,400.00225,760.00225,760.007,600
Jul 01, 2016216,421.00220,360.00211,500.00216,000.00216,000.004,300
Jun 01, 2016211,100.00218,850.00205,074.00216,975.00216,975.006,700
May 01, 2016219,180.00220,640.00209,600.00211,695.00211,695.005,100
Apr 01, 2016211,850.00221,985.00209,641.00219,000.00219,000.004,500
Mar 01, 2016203,899.00215,130.00202,600.00213,450.00213,450.008,900
Feb 01, 2016194,000.00203,192.00186,921.00202,555.00202,555.007,800
Jan 01, 2016195,000.00197,880.00186,900.00194,360.00194,360.008,100
Dec 01, 2015201,850.00205,015.00194,500.00197,800.00197,800.008,000
Nov 01, 2015205,200.00207,780.00197,280.00201,360.00201,360.004,700
Oct 01, 2015196,300.00207,776.00192,200.00204,596.00204,596.005,100
Sep 01, 2015199,995.00202,700.00192,000.00195,240.00195,240.007,000
Aug 01, 2015214,400.00216,000.00190,007.00202,531.00202,531.007,100
Jul 01, 2015206,740.00217,100.00204,340.00214,000.00214,000.005,300
Jun 01, 2015215,260.00216,420.00204,800.00204,850.00204,850.004,600
May 01, 2015214,666.00223,011.00213,650.00214,800.00214,800.004,300
Apr 01, 2015217,900.00217,980.00211,960.00213,400.00213,400.005,900
Mar 01, 2015221,900.00221,900.00215,464.00217,500.00217,500.007,800
Feb 01, 2015216,001.00227,450.00215,151.00221,180.00221,180.004,500
Jan 01, 2015227,230.00227,500.00215,865.00215,865.00215,865.007,000
Dec 01, 2014223,100.00229,374.00215,500.00226,000.00226,000.009,900
Nov 01, 2014210,835.00224,070.00209,000.00223,065.00223,065.004,300
Oct 01, 2014207,310.00212,300.00198,000.00210,000.00210,000.0010,900
Sep 01, 2014206,999.00213,612.00205,192.00206,900.00206,900.006,100
Aug 01, 2014187,152.00205,880.00185,005.00205,880.00205,880.008,000
Jul 01, 2014190,100.00193,860.00188,124.00188,124.00188,124.004,200
Jun 01, 2014192,300.00192,908.00188,220.00189,900.00189,900.006,200
May 01, 2014193,295.00194,670.00186,250.00192,000.00192,000.004,600
Apr 01, 2014187,500.00193,789.00181,785.00193,275.00193,275.007,400
Mar 01, 2014174,100.00188,852.00172,759.00187,350.00187,350.008,800
Feb 01, 2014169,599.00173,833.00163,038.00173,708.00173,708.007,500
Jan 01, 2014177,500.00177,792.00167,632.00169,511.00169,511.0011,000
Dec 01, 2013174,500.00177,950.00170,375.00177,900.00177,900.009,400
Nov 01, 2013173,220.00175,908.00170,180.00174,750.00174,750.008,300
Oct 01, 2013170,438.00176,465.00166,510.00172,994.00172,994.0010,800
Sep 01, 2013168,333.00176,783.00166,168.00170,410.00170,410.009,100
Aug 01, 2013175,600.00178,547.00166,367.00167,050.00167,050.008,400
Jul 01, 2013169,200.00178,900.00167,520.00173,900.00173,900.00641,100
Jun 01, 2013171,900.00173,810.00164,548.00168,600.00168,600.001,009,900
May 01, 2013159,360.00172,450.00159,100.00171,300.00171,300.001,184,700
Apr 01, 2013155,800.00161,969.00154,145.00159,000.00159,000.00976,100
Mar 01, 2013152,364.00156,634.00150,800.00156,280.00156,280.001,090,200
Feb 01, 2013146,759.00153,739.00145,010.00152,600.00152,600.00924,200
Jan 01, 2013136,850.00147,475.00136,850.00145,875.00145,875.001,231,400
Dec 01, 2012132,373.00136,208.00130,432.00134,060.00134,060.002,312,400
Nov 01, 2012130,053.00132,956.00125,950.00131,916.00131,916.001,271,100
Oct 01, 2012132,630.00136,345.00129,264.00129,505.00129,505.001,094,800
Sep 01, 2012126,340.00134,892.00126,077.00132,700.00132,700.001,064,800
Aug 01, 2012127,500.00129,040.00123,418.00126,560.00126,560.00906,000
Jul 01, 2012124,895.00128,109.00123,227.00127,445.00127,445.001,075,700
Jun 01, 2012118,000.00124,950.00118,000.00124,945.00124,945.001,172,000
May 01, 2012120,800.00123,868.00118,252.00118,850.00118,850.001,307,900
Apr 01, 2012121,950.00123,000.00117,551.00120,800.00120,800.001,015,100
Mar 01, 2012118,400.00123,578.00117,301.00121,900.00121,900.001,286,300
Feb 01, 2012118,251.00120,627.00116,850.00117,934.00117,934.001,171,500
Jan 01, 2012115,850.00120,000.00113,855.00117,925.00117,925.00950,800
Dec 01, 2011116,900.00118,373.00110,741.00114,755.00114,755.001,013,700
Nov 01, 2011114,330.00118,500.00110,092.00118,500.00118,500.001,251,000
Oct 01, 2011107,600.00120,755.00104,701.00116,950.00116,950.001,410,000
Sep 01, 2011109,374.00111,555.0098,952.00106,800.00106,800.001,536,100
Aug 01, 2011113,400.00113,445.00100,265.00109,769.00109,769.001,998,100
Jul 01, 2011115,230.00117,250.00111,246.00111,500.00111,500.00867,700
Jun 01, 2011118,020.00118,340.00109,925.00116,105.00116,105.001,123,300
May 01, 2011123,100.00123,830.00115,860.00118,775.00118,775.00804,100
Apr 01, 2011126,000.00126,100.00119,683.00124,750.00124,750.001,010,200
Mar 01, 2011131,400.00131,400.00121,500.00125,300.00125,300.001,098,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...