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 |
|---|---|---|---|---|---|---|
| May 31, 2019 | 297,000.00 | 319,960.00 | 296,623.00 | 318,350.00 | 318,350.00 | 5,000 |
| Apr 30, 2019 | 325,700.00 | 328,555.00 | 296,800.00 | 297,060.00 | 297,060.00 | 6,600 |
| Mar 31, 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 |
| Oct 31, 2018 | 308,007.00 | 335,109.00 | 305,250.00 | 326,000.00 | 326,000.00 | 5,600 |
| Sep 30, 2018 | 323,165.00 | 335,900.00 | 296,003.00 | 307,705.00 | 307,705.00 | 8,700 |
| Aug 31, 2018 | 315,800.00 | 334,560.00 | 315,000.00 | 320,000.00 | 320,000.00 | 5,900 |
| Jul 31, 2018 | 302,500.00 | 317,850.00 | 299,000.00 | 315,800.00 | 315,800.00 | 5,500 |
| Jun 30, 2018 | 282,050.00 | 304,400.00 | 281,600.00 | 301,550.00 | 301,550.00 | 6,600 |
| May 31, 2018 | 290,080.00 | 295,302.00 | 281,600.00 | 282,040.00 | 282,040.00 | 6,800 |
| Apr 30, 2018 | 291,150.00 | 303,530.00 | 280,428.00 | 287,200.00 | 287,200.00 | 7,100 |
| Mar 31, 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 |
| Oct 31, 2017 | 282,200.00 | 291,500.00 | 270,250.00 | 291,500.00 | 291,500.00 | 5,800 |
| Sep 30, 2017 | 274,999.00 | 285,950.00 | 274,500.00 | 280,470.00 | 280,470.00 | 4,700 |
| Aug 31, 2017 | 272,800.00 | 275,945.00 | 259,040.00 | 274,740.00 | 274,740.00 | 5,800 |
| Jul 31, 2017 | 263,929.00 | 272,857.00 | 262,700.00 | 271,450.00 | 271,450.00 | 6,400 |
| Jun 30, 2017 | 254,990.00 | 263,441.00 | 252,254.00 | 262,786.00 | 262,786.00 | 6,400 |
| May 31, 2017 | 248,530.00 | 257,945.00 | 247,610.00 | 254,700.00 | 254,700.00 | 8,100 |
| Apr 30, 2017 | 248,460.00 | 252,000.00 | 242,180.00 | 248,440.00 | 248,440.00 | 7,100 |
| Mar 31, 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 |
| Oct 31, 2016 | 216,798.00 | 238,590.00 | 213,680.00 | 237,000.00 | 237,000.00 | 11,300 |
| Sep 30, 2016 | 216,000.00 | 218,500.00 | 213,030.00 | 215,700.00 | 215,700.00 | 5,200 |
| Aug 31, 2016 | 225,680.00 | 226,490.00 | 215,208.00 | 216,220.00 | 216,220.00 | 6,200 |
| Jul 31, 2016 | 216,540.00 | 226,145.00 | 214,400.00 | 225,760.00 | 225,760.00 | 7,600 |
| Jun 30, 2016 | 216,421.00 | 220,360.00 | 211,500.00 | 216,000.00 | 216,000.00 | 4,300 |
| May 31, 2016 | 211,100.00 | 218,850.00 | 205,074.00 | 216,975.00 | 216,975.00 | 6,700 |
| Apr 30, 2016 | 219,180.00 | 220,640.00 | 209,600.00 | 211,695.00 | 211,695.00 | 5,100 |
| Mar 31, 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 |
| Oct 31, 2015 | 205,200.00 | 207,780.00 | 197,280.00 | 201,360.00 | 201,360.00 | 4,700 |
| Sep 30, 2015 | 196,300.00 | 207,776.00 | 192,200.00 | 204,596.00 | 204,596.00 | 5,100 |
| Aug 31, 2015 | 199,995.00 | 202,700.00 | 192,000.00 | 195,240.00 | 195,240.00 | 7,000 |
| Jul 31, 2015 | 214,400.00 | 216,000.00 | 190,007.00 | 202,531.00 | 202,531.00 | 7,100 |
| Jun 30, 2015 | 206,740.00 | 217,100.00 | 204,340.00 | 214,000.00 | 214,000.00 | 5,300 |
| May 31, 2015 | 215,260.00 | 216,420.00 | 204,800.00 | 204,850.00 | 204,850.00 | 4,600 |
| Apr 30, 2015 | 214,666.00 | 223,011.00 | 213,650.00 | 214,800.00 | 214,800.00 | 4,300 |
| Mar 31, 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 |
| Oct 31, 2014 | 210,835.00 | 224,070.00 | 209,000.00 | 223,065.00 | 223,065.00 | 4,300 |
| Sep 30, 2014 | 207,310.00 | 212,300.00 | 198,000.00 | 210,000.00 | 210,000.00 | 10,900 |
| Aug 31, 2014 | 206,999.00 | 213,612.00 | 205,192.00 | 206,900.00 | 206,900.00 | 6,100 |
| Jul 31, 2014 | 187,152.00 | 205,880.00 | 185,005.00 | 205,880.00 | 205,880.00 | 8,000 |
| Jun 30, 2014 | 190,100.00 | 193,860.00 | 188,124.00 | 188,124.00 | 188,124.00 | 4,200 |
| May 31, 2014 | 192,300.00 | 192,908.00 | 188,220.00 | 189,900.00 | 189,900.00 | 6,200 |
| Apr 30, 2014 | 193,295.00 | 194,670.00 | 186,250.00 | 192,000.00 | 192,000.00 | 4,600 |
| Mar 31, 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 |
| Oct 31, 2013 | 173,220.00 | 175,908.00 | 170,180.00 | 174,750.00 | 174,750.00 | 8,300 |
| Sep 30, 2013 | 170,438.00 | 176,465.00 | 166,510.00 | 172,994.00 | 172,994.00 | 10,800 |
| Aug 31, 2013 | 168,333.00 | 176,783.00 | 166,168.00 | 170,410.00 | 170,410.00 | 9,100 |
| Jul 31, 2013 | 175,600.00 | 178,547.00 | 166,367.00 | 167,050.00 | 167,050.00 | 8,400 |
| Jun 30, 2013 | 169,200.00 | 178,900.00 | 167,520.00 | 173,900.00 | 173,900.00 | 641,100 |
| May 31, 2013 | 171,900.00 | 173,810.00 | 164,548.00 | 168,600.00 | 168,600.00 | 1,009,900 |
| Apr 30, 2013 | 159,360.00 | 172,450.00 | 159,100.00 | 171,300.00 | 171,300.00 | 1,184,700 |
| Mar 31, 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 |
| Oct 31, 2012 | 130,053.00 | 132,956.00 | 125,950.00 | 131,916.00 | 131,916.00 | 1,271,100 |
| Sep 30, 2012 | 132,630.00 | 136,345.00 | 129,264.00 | 129,505.00 | 129,505.00 | 1,094,800 |
| Aug 31, 2012 | 126,340.00 | 134,892.00 | 126,077.00 | 132,700.00 | 132,700.00 | 1,064,800 |
| Jul 31, 2012 | 127,500.00 | 129,040.00 | 123,418.00 | 126,560.00 | 126,560.00 | 906,000 |
| Jun 30, 2012 | 124,895.00 | 128,109.00 | 123,227.00 | 127,445.00 | 127,445.00 | 1,075,700 |
| May 31, 2012 | 118,000.00 | 124,950.00 | 118,000.00 | 124,945.00 | 124,945.00 | 1,172,000 |
| Apr 30, 2012 | 120,800.00 | 123,868.00 | 118,252.00 | 118,850.00 | 118,850.00 | 1,307,900 |
| Mar 31, 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 |
| Oct 31, 2011 | 114,330.00 | 118,500.00 | 110,092.00 | 118,500.00 | 118,500.00 | 1,251,000 |
| Sep 30, 2011 | 107,600.00 | 120,755.00 | 104,701.00 | 116,950.00 | 116,950.00 | 1,410,000 |
| Aug 31, 2011 | 109,374.00 | 111,555.00 | 98,952.00 | 106,800.00 | 106,800.00 | 1,536,100 |
| Jul 31, 2011 | 113,400.00 | 113,445.00 | 100,265.00 | 109,769.00 | 109,769.00 | 1,998,100 |
| Jun 30, 2011 | 115,230.00 | 117,250.00 | 111,246.00 | 111,500.00 | 111,500.00 | 867,700 |
| May 31, 2011 | 118,020.00 | 118,340.00 | 109,925.00 | 116,105.00 | 116,105.00 | 1,123,300 |
| Apr 30, 2011 | 123,100.00 | 123,830.00 | 115,860.00 | 118,775.00 | 118,775.00 | 804,100 |
| Mar 31, 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...