BRK-B - Berkshire Hathaway Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 2019204.25204.59199.92201.91201.915,572,800
Feb 21, 2019206.27206.86204.35205.33205.333,661,400
Feb 20, 2019205.78206.92204.94206.16206.163,309,300
Feb 19, 2019205.10206.32204.68205.69205.693,204,000
Feb 15, 2019204.86205.79204.07205.29205.295,044,700
Feb 14, 2019204.64204.64201.60202.78202.783,627,300
Feb 13, 2019206.96208.08205.41205.80205.803,326,900
Feb 12, 2019204.94206.67204.87206.15206.153,517,900
Feb 11, 2019201.69203.33201.32203.05203.053,600,100
Feb 08, 2019200.82201.20198.21200.92200.924,666,700
Feb 07, 2019204.53204.99200.57201.73201.734,908,700
Feb 06, 2019207.24207.24205.10206.01206.013,708,800
Feb 05, 2019209.10209.16206.53207.82207.824,243,700
Feb 04, 2019209.16209.40207.05208.52208.523,730,900
Feb 01, 2019206.52209.30206.20209.19209.195,992,600
Jan 31, 2019204.68208.01203.64205.54205.548,676,200
Jan 30, 2019203.31207.59203.05205.96205.964,519,900
Jan 29, 2019200.92202.15200.50202.05202.052,815,400
Jan 28, 2019201.49201.75199.81200.95200.953,718,000
Jan 25, 2019203.05204.74201.02202.75202.753,823,300
Jan 24, 2019199.75201.60199.75201.02201.024,074,800
Jan 23, 2019200.72201.31198.50201.15201.153,705,400
Jan 22, 2019203.52204.96199.14200.72200.725,397,700
Jan 18, 2019200.70204.73200.24204.48204.485,941,200
Jan 17, 2019197.70199.41196.46198.78198.784,161,000
Jan 16, 2019197.64199.57197.24198.41198.415,069,600
Jan 15, 2019195.79197.25195.20196.94196.943,206,700
Jan 14, 2019194.78196.44194.46195.78195.783,954,300
Jan 11, 2019195.66196.65194.50196.29196.293,535,200
Jan 10, 2019195.51197.90194.96196.58196.583,627,700
Jan 09, 2019197.30197.68194.95196.37196.373,607,500
Jan 08, 2019198.99199.08194.66196.31196.314,476,800
Jan 07, 2019196.39198.28195.37196.91196.915,423,000
Jan 04, 2019194.85196.69193.88195.20195.206,611,200
Jan 03, 2019199.97200.22191.04191.66191.668,540,600
Jan 02, 2019201.73204.40201.15202.80202.804,802,100
Dec 31, 2018204.23205.01201.00204.18204.185,451,900
Dec 28, 2018200.72204.74200.20202.08202.085,420,600
Dec 27, 2018195.60200.12191.90200.12200.127,386,800
Dec 26, 2018188.65197.93186.10197.57197.577,158,200
Dec 24, 2018190.70191.64187.11187.76187.765,020,600
Dec 21, 2018192.22197.80191.57192.10192.1014,907,700
Dec 20, 2018194.01195.37191.11193.58193.588,976,100
Dec 19, 2018196.51201.31193.33195.17195.176,278,800
Dec 18, 2018199.65200.34194.44196.52196.526,593,100
Dec 17, 2018199.77202.20197.10197.92197.925,991,600
Dec 14, 2018200.96201.75199.58200.00200.004,995,200
Dec 13, 2018202.00203.56201.51202.42202.424,508,000
Dec 12, 2018205.00205.59202.28202.48202.484,164,200
Dec 11, 2018206.12206.89200.51202.28202.284,483,700
Dec 10, 2018204.10204.74198.49203.26203.265,593,700
Dec 07, 2018208.14210.85203.57204.88204.885,483,500
Dec 06, 2018207.05208.12202.92207.96207.968,386,700
Dec 04, 2018220.13220.28209.71210.12210.127,689,800
Dec 03, 2018221.98223.59218.95220.81220.815,153,200
Nov 30, 2018217.23219.08216.93218.24218.245,153,200
Nov 29, 2018215.85219.38215.80217.70217.703,960,900
Nov 28, 2018213.00217.64212.44217.50217.504,013,400
Nov 27, 2018209.82212.84209.51212.53212.534,050,600
Nov 26, 2018209.30211.00208.64210.63210.633,973,900
Nov 23, 2018209.25209.99207.03207.07207.072,274,000
Nov 21, 2018211.30213.74210.53210.86210.862,840,700
Nov 20, 2018215.31215.99210.42210.71210.717,680,900
Nov 19, 2018218.28218.73215.26217.94217.944,321,000
Nov 16, 2018217.00220.50215.46218.41218.414,347,900
Nov 15, 2018214.83217.57212.14217.38217.384,258,800
Nov 14, 2018219.50220.72213.80216.03216.034,409,100
Nov 13, 2018215.61219.15215.18217.92217.924,089,600
Nov 12, 2018219.96220.19215.00215.42215.423,355,200
Nov 09, 2018221.67221.99218.30219.63219.633,971,700
Nov 08, 2018221.24223.52220.55222.42222.424,166,000
Nov 07, 2018219.99221.55217.56221.24221.244,741,900
Nov 06, 2018216.75218.74216.46218.51218.513,879,800
Nov 05, 2018213.51217.51212.96216.24216.247,667,600
Nov 02, 2018207.50208.71203.39206.57206.575,060,000
Nov 01, 2018205.60206.28204.32205.86205.863,895,100
Oct 31, 2018205.21208.07204.50205.28205.285,663,000
Oct 30, 2018199.65203.76198.70203.35203.356,054,300
Oct 29, 2018201.23203.61197.93200.04200.044,936,400
Oct 26, 2018199.01200.69197.29198.49198.496,734,600
Oct 25, 2018200.73203.43200.14201.98201.984,571,900
Oct 24, 2018202.77203.69199.57199.81199.814,705,900
Oct 23, 2018203.10205.25201.88204.00204.004,705,700
Oct 22, 2018210.77210.77206.03206.19206.193,252,400
Oct 19, 2018208.49210.75207.80209.83209.834,814,500
Oct 18, 2018210.00211.27207.32208.70208.703,144,900
Oct 17, 2018209.83211.67207.31210.52210.523,807,800
Oct 16, 2018206.66210.78205.92209.83209.834,776,200
Oct 15, 2018207.46207.46204.67205.03205.034,541,100
Oct 12, 2018210.04210.60204.00206.80206.805,734,700
Oct 11, 2018209.90211.09203.28205.19205.198,322,700
Oct 10, 2018224.00224.07212.54213.10213.107,922,100
Oct 09, 2018221.85223.94221.01223.76223.764,516,500
Oct 08, 2018219.16222.76219.02222.06222.065,641,200
Oct 05, 2018219.70220.40218.69219.46219.464,075,700
Oct 04, 2018216.43219.00216.36218.97218.974,428,500
Oct 03, 2018215.75217.78215.50216.40216.403,275,100
Oct 02, 2018214.43215.54214.04215.29215.292,934,800
Oct 01, 2018215.92216.14213.94214.78214.782,993,000
Sep 28, 2018216.38216.38213.86214.11214.114,482,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...