BRK-B - Berkshire Hathaway Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 2020185.53185.71183.18183.84183.845,539,749
May 29, 2020183.08185.87182.53185.58185.5810,630,200
May 28, 2020187.24187.28183.92185.10185.106,313,100
May 27, 2020184.67185.98183.80185.77185.777,410,500
May 26, 2020179.99181.69178.68180.34180.347,107,600
May 22, 2020174.86175.12173.21174.93174.933,584,800
May 21, 2020175.74176.65174.47174.94174.944,059,900
May 20, 2020174.61176.87174.29176.02176.025,455,600
May 19, 2020174.12174.87172.34172.49172.495,574,800
May 18, 2020174.00176.87172.31175.46175.467,458,900
May 15, 2020169.82170.66168.52169.25169.255,937,500
May 14, 2020168.80171.40167.04170.93170.937,013,600
May 13, 2020172.00172.61169.44170.57170.5710,258,900
May 12, 2020175.20175.71172.73172.81172.816,470,900
May 11, 2020175.23175.96173.61174.64174.649,235,700
May 08, 2020176.71177.26174.28176.83176.835,793,600
May 07, 2020173.40175.38173.05173.48173.486,698,000
May 06, 2020176.94177.04172.34172.38172.389,003,000
May 05, 2020180.05180.23175.93176.03176.039,016,300
May 04, 2020179.78180.36176.34177.95177.959,448,600
May 01, 2020185.21185.89181.64182.67182.677,513,700
Apr 30, 2020188.30189.87186.71187.36187.368,217,800
Apr 29, 2020190.64192.68188.93189.61189.617,645,000
Apr 28, 2020190.54191.00187.00187.12187.126,674,600
Apr 27, 2020187.78189.37186.35187.46187.466,622,400
Apr 24, 2020187.08187.28184.42186.52186.525,205,500
Apr 23, 2020186.99187.35184.50185.63185.636,211,900
Apr 22, 2020186.46187.37185.34186.58186.585,470,000
Apr 21, 2020184.17185.78183.28183.48183.485,882,500
Apr 20, 2020188.72189.35187.30188.75188.756,474,700
Apr 17, 2020192.89192.90189.02191.20191.208,272,200
Apr 16, 2020188.90188.99185.80187.96187.966,228,200
Apr 15, 2020188.56189.59187.47188.57188.576,138,300
Apr 14, 2020193.32194.16190.82192.94192.947,032,000
Apr 13, 2020193.85193.85186.08188.77188.777,888,600
Apr 09, 2020194.00197.23191.45193.84193.8410,519,600
Apr 08, 2020187.55191.42185.14191.01191.016,109,900
Apr 07, 2020191.99192.00184.90185.25185.258,148,200
Apr 06, 2020184.61186.41180.49185.24185.249,935,500
Apr 03, 2020178.59180.22175.44178.34178.346,643,700
Apr 02, 2020175.00180.31174.23179.73179.737,271,900
Apr 01, 2020176.18178.67174.19175.95175.958,682,700
Mar 31, 2020182.05186.17180.57182.83182.838,996,800
Mar 30, 2020180.04184.11178.00183.18183.187,672,600
Mar 27, 2020178.50184.24176.72179.66179.6610,259,500
Mar 26, 2020181.29184.96179.59183.90183.9014,131,400
Mar 25, 2020180.01189.07175.17180.47180.4713,851,200
Mar 24, 2020170.91179.14169.53178.20178.2014,075,100
Mar 23, 2020165.30166.69159.50162.13162.1316,501,500
Mar 20, 2020176.30177.18167.29170.06170.0615,213,600
Mar 19, 2020170.21176.18166.00174.68174.6812,488,100
Mar 18, 2020177.29181.39167.00172.44172.4416,669,300
Mar 17, 2020181.88187.81177.00187.60187.6015,072,400
Mar 16, 2020174.00188.38173.62177.77177.7714,168,600
Mar 13, 2020187.45196.50178.41196.40196.4014,859,100
Mar 12, 2020183.60187.67175.00175.97175.9722,293,800
Mar 11, 2020197.32198.13192.87194.64194.649,573,900
Mar 10, 2020201.35202.86195.05202.73202.7310,929,200
Mar 09, 2020195.00198.48192.26193.13193.1313,950,500
Mar 06, 2020203.48207.41202.35205.98205.989,443,500
Mar 05, 2020212.55212.75207.01208.96208.968,112,700
Mar 04, 2020212.14218.34209.26217.86217.867,408,700
Mar 03, 2020217.39218.15206.20208.81208.8110,716,100
Mar 02, 2020207.25218.80204.43217.63217.6310,395,800
Feb 28, 2020201.92206.44199.68206.34206.3415,147,200
Feb 27, 2020212.90214.38207.28207.67207.6710,941,800
Feb 26, 2020219.65220.63215.94216.06216.066,901,700
Feb 25, 2020222.20223.24216.76218.05218.058,558,600
Feb 24, 2020221.31223.94220.27221.69221.697,932,400
Feb 21, 2020227.53230.07226.98229.33229.334,699,100
Feb 20, 2020229.76229.79227.15228.17228.173,547,700
Feb 19, 2020227.68229.71226.93229.24229.243,187,000
Feb 18, 2020226.39227.38225.27226.77226.773,153,000
Feb 14, 2020226.49227.14225.52226.80226.802,506,200
Feb 13, 2020226.53227.40226.10226.47226.472,838,500
Feb 12, 2020227.60228.84226.91227.44227.443,785,200
Feb 11, 2020228.59228.59227.02227.33227.332,916,400
Feb 10, 2020227.17227.75225.13227.11227.112,944,600
Feb 07, 2020228.07228.62226.67227.38227.382,882,800
Feb 06, 2020229.56230.08228.53229.61229.612,799,400
Feb 05, 2020226.91228.68226.75228.65228.653,360,500
Feb 04, 2020226.15226.94224.79225.08225.083,642,600
Feb 03, 2020225.48226.32223.00223.47223.473,525,000
Jan 31, 2020226.49226.97223.43224.43224.433,948,200
Jan 30, 2020223.11228.08222.48227.88227.883,350,900
Jan 29, 2020224.75226.40224.31224.50224.502,310,400
Jan 28, 2020223.44225.35223.16224.03224.033,609,300
Jan 27, 2020223.70223.90221.11222.45222.455,454,000
Jan 24, 2020229.40229.41226.04226.86226.864,022,500
Jan 23, 2020229.43229.77227.35229.38229.384,750,000
Jan 22, 2020229.00230.38228.41229.54229.543,164,300
Jan 21, 2020229.85231.13227.95228.63228.635,840,700
Jan 17, 2020230.13231.61229.55230.20230.206,603,800
Jan 16, 2020229.34230.03228.52229.73229.733,036,400
Jan 15, 2020226.80228.64226.78228.35228.352,662,500
Jan 14, 2020227.85228.39226.88227.17227.173,355,400
Jan 13, 2020227.05228.47226.13228.45228.453,286,700
Jan 10, 2020228.50228.53226.59226.62226.622,572,900
Jan 09, 2020226.92228.85226.92228.65228.653,497,300
Jan 08, 2020226.03227.84225.87225.99225.993,780,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...