U.S. Markets open in 7 hrs.

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
181.86-1.30 (-0.71%)
At close: 4:04PM EDT
People also watch
BRK-AWFCVCOSTJNJ
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017182.63182.84181.30181.86181.862,665,600
Sep 21, 2017183.32183.93183.03183.16183.162,369,000
Sep 20, 2017183.30183.93182.46183.82183.823,742,100
Sep 19, 2017181.50183.01181.50183.01183.013,159,000
Sep 18, 2017180.50181.74180.27181.47181.473,698,600
Sep 15, 2017179.24180.36178.81179.89179.899,234,800
Sep 14, 2017178.80179.16178.38178.57178.573,304,100
Sep 13, 2017177.76179.15177.61178.92178.922,679,400
Sep 12, 2017178.00178.72177.80178.63178.632,348,500
Sep 11, 2017177.75179.24177.33177.87177.874,107,600
Sep 08, 2017173.90175.82173.57175.50175.503,727,200
Sep 07, 2017177.05177.48172.61173.99173.994,620,600
Sep 06, 2017177.35177.87176.73176.79176.794,270,300
Sep 05, 2017180.29180.29176.29176.98176.984,880,700
Sep 01, 2017181.60181.97180.57180.73180.732,536,800
Aug 31, 2017180.35181.87180.25181.16181.164,376,300
Aug 30, 2017178.71181.03178.51180.35180.353,303,500
Aug 29, 2017177.72178.70177.20178.62178.622,499,300
Aug 28, 2017179.77179.90178.02178.70178.702,986,500
Aug 25, 2017179.00180.16178.86179.60179.602,284,600
Aug 24, 2017179.98180.00178.13178.43178.433,250,100
Aug 23, 2017179.25180.52179.00179.98179.982,444,600
Aug 22, 2017178.50180.61178.46180.45180.452,928,600
Aug 21, 2017177.62178.50177.07178.34178.342,878,400
Aug 18, 2017176.57178.82176.27177.56177.563,586,100
Aug 17, 2017178.25178.70177.16177.16177.164,189,500
Aug 16, 2017178.20178.97177.60178.54178.542,299,200
Aug 15, 2017177.74178.15177.24177.47177.472,670,000
Aug 14, 2017176.75177.73176.45177.29177.292,697,300
Aug 11, 2017176.32177.17175.27175.34175.342,580,000
Aug 10, 2017177.13177.60176.26176.36176.363,084,300
Aug 09, 2017175.50178.16175.05178.06178.062,804,100
Aug 08, 2017177.71178.29176.20176.43176.432,925,000
Aug 07, 2017177.04178.41177.04178.04178.043,279,200
Aug 04, 2017179.80179.99178.69179.92179.922,636,600
Aug 03, 2017177.50179.00177.44178.99178.992,856,200
Aug 02, 2017176.29177.92175.91177.85177.853,174,500
Aug 01, 2017175.93176.38174.81176.29176.292,666,000
Jul 31, 2017174.70175.60174.20174.97174.973,477,000
Jul 28, 2017173.06174.34172.13174.00174.002,401,800
Jul 27, 2017173.17173.18172.22173.05173.053,522,600
Jul 26, 2017173.00173.79172.50173.02173.022,849,500
Jul 25, 2017172.15173.37172.15172.94172.942,921,100
Jul 24, 2017171.50171.88171.07171.37171.372,649,600
Jul 21, 2017171.57171.69170.66171.34171.342,419,800
Jul 20, 2017171.33171.87171.07171.33171.332,137,900
Jul 19, 2017170.31171.33170.31171.20171.201,923,200
Jul 18, 2017170.04170.69169.56170.31170.312,599,700
Jul 17, 2017169.44170.73168.95170.16170.163,044,400
Jul 14, 2017168.90169.92168.52169.47169.472,941,500
Jul 13, 2017170.06170.07169.25169.69169.693,170,500
Jul 12, 2017169.79170.09169.06169.92169.923,018,200
Jul 11, 2017169.94170.20168.00169.24169.243,525,600
Jul 10, 2017170.61171.31169.90170.25170.252,504,500
Jul 07, 2017170.84171.32169.90171.14171.142,967,200
Jul 06, 2017171.56171.97170.09170.20170.203,158,200
Jul 05, 2017172.06172.51171.28171.85171.852,558,600
Jul 03, 2017170.40172.70169.95171.80171.802,493,400
Jun 30, 2017170.01170.15169.27169.37169.373,562,200
Jun 29, 2017170.68171.37168.60169.30169.303,545,500
Jun 28, 2017167.93170.15167.90169.89169.893,210,900
Jun 27, 2017167.72168.06166.78167.35167.352,995,600
Jun 26, 2017167.80168.28166.97167.49167.492,543,000
Jun 23, 2017169.27169.27166.64167.22167.224,046,800
Jun 22, 2017169.33169.67168.31168.32168.322,673,900
Jun 21, 2017170.61170.78169.34169.62169.622,365,100
Jun 20, 2017171.68171.68170.45170.55170.552,470,100
Jun 19, 2017171.39171.95170.78171.55171.552,869,000
Jun 16, 2017170.60171.04169.75170.48170.486,505,900
Jun 15, 2017170.60170.92169.57170.55170.553,275,200
Jun 14, 2017170.92171.50169.55171.45171.453,344,500
Jun 13, 2017171.50171.82170.90171.47171.473,145,400
Jun 12, 2017169.43170.65169.41170.50170.504,662,700
Jun 09, 2017167.67170.14167.42170.00170.003,781,300
Jun 08, 2017166.50167.94166.23166.94166.944,387,400
Jun 07, 2017166.14166.75165.87166.50166.502,987,300
Jun 06, 2017166.12166.72165.88166.13166.132,752,300
Jun 05, 2017166.43167.07166.33166.52166.522,303,200
Jun 02, 2017166.13166.92165.85166.29166.293,919,900
Jun 01, 2017165.80166.69164.75166.66166.663,330,900
May 31, 2017165.27165.45164.10165.28165.285,674,900
May 30, 2017165.79165.87164.47165.11165.113,048,300
May 26, 2017165.25165.88165.02165.69165.692,122,500
May 25, 2017165.23165.50164.71165.30165.302,605,300
May 24, 2017165.90165.90164.55164.93164.932,597,300
May 23, 2017165.40165.77164.87165.48165.483,352,200
May 22, 2017164.80165.48163.94165.13165.134,350,800
May 19, 2017161.86164.08161.58163.24163.244,164,900
May 18, 2017161.50162.62160.93161.62161.623,645,600
May 17, 2017163.61163.61161.18161.26161.264,797,400
May 16, 2017164.10164.29163.25163.61163.612,434,900
May 15, 2017163.81164.08163.26163.80163.802,959,000
May 12, 2017163.06163.49162.47163.32163.323,592,300
May 11, 2017163.58163.77162.39163.27163.273,285,900
May 10, 2017163.36163.88163.03163.72163.723,237,400
May 09, 2017165.17165.24163.00163.46163.463,840,700
May 08, 2017166.50166.60164.10165.02165.025,163,900
May 05, 2017167.12167.14165.88166.55166.553,578,500
May 04, 2017167.64168.04166.22166.34166.343,643,500
May 03, 2017165.70167.08165.50166.73166.732,982,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...