BRK-B - Berkshire Hathaway Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2018 | 198.02 | 198.89 | 197.18 | 198.13 | 198.13 | 3,081,300 |
| May 21, 2018 | 197.77 | 198.63 | 197.01 | 197.91 | 197.91 | 3,005,500 |
| May 18, 2018 | 197.52 | 197.64 | 195.77 | 196.06 | 196.06 | 3,137,100 |
| May 17, 2018 | 197.74 | 197.85 | 196.62 | 197.49 | 197.49 | 2,604,200 |
| May 16, 2018 | 196.86 | 198.38 | 196.40 | 197.83 | 197.83 | 2,927,400 |
| May 15, 2018 | 198.79 | 198.93 | 196.18 | 197.36 | 197.36 | 3,380,000 |
| May 14, 2018 | 200.00 | 200.65 | 198.66 | 199.18 | 199.18 | 3,264,600 |
| May 11, 2018 | 200.62 | 202.41 | 198.90 | 199.30 | 199.30 | 3,917,700 |
| May 10, 2018 | 200.43 | 201.29 | 198.92 | 201.20 | 201.20 | 2,957,300 |
| May 09, 2018 | 197.00 | 200.05 | 196.28 | 199.87 | 199.87 | 3,290,600 |
| May 08, 2018 | 197.40 | 197.40 | 194.70 | 196.24 | 196.24 | 4,189,600 |
| May 07, 2018 | 196.00 | 197.82 | 195.76 | 197.06 | 197.06 | 3,692,100 |
| May 04, 2018 | 192.04 | 196.24 | 190.19 | 195.64 | 195.64 | 4,919,100 |
| May 03, 2018 | 192.81 | 192.99 | 189.80 | 191.61 | 191.61 | 5,059,400 |
| May 02, 2018 | 195.07 | 195.07 | 192.98 | 193.31 | 193.31 | 3,885,500 |
| May 01, 2018 | 193.76 | 195.30 | 192.75 | 195.11 | 195.11 | 3,235,000 |
| Apr 30, 2018 | 197.39 | 198.10 | 193.62 | 193.73 | 193.73 | 4,247,500 |
| Apr 27, 2018 | 196.93 | 197.55 | 195.83 | 197.23 | 197.23 | 2,558,900 |
| Apr 26, 2018 | 196.63 | 197.96 | 196.24 | 197.03 | 197.03 | 2,388,500 |
| Apr 25, 2018 | 196.18 | 197.36 | 194.41 | 196.80 | 196.80 | 3,204,400 |
| Apr 24, 2018 | 199.87 | 200.66 | 195.23 | 196.80 | 196.80 | 3,718,200 |
| Apr 23, 2018 | 200.22 | 200.84 | 198.52 | 199.42 | 199.42 | 2,672,600 |
| Apr 20, 2018 | 200.94 | 201.00 | 198.92 | 200.13 | 200.13 | 3,705,800 |
| Apr 19, 2018 | 199.99 | 201.48 | 199.20 | 200.38 | 200.38 | 2,726,500 |
| Apr 18, 2018 | 200.24 | 200.94 | 199.40 | 199.51 | 199.51 | 2,872,900 |
| Apr 17, 2018 | 199.85 | 200.66 | 198.90 | 199.27 | 199.27 | 4,658,300 |
| Apr 16, 2018 | 198.65 | 199.95 | 197.55 | 198.22 | 198.22 | 3,819,000 |
| Apr 13, 2018 | 199.60 | 199.85 | 196.00 | 197.00 | 197.00 | 3,150,900 |
| Apr 12, 2018 | 196.50 | 199.60 | 196.29 | 198.13 | 198.13 | 3,707,900 |
| Apr 11, 2018 | 196.60 | 197.04 | 194.92 | 195.22 | 195.22 | 3,522,100 |
| Apr 10, 2018 | 198.16 | 199.70 | 197.05 | 197.80 | 197.80 | 3,250,500 |
| Apr 09, 2018 | 196.73 | 198.63 | 194.95 | 195.33 | 195.33 | 3,873,100 |
| Apr 06, 2018 | 199.70 | 199.85 | 193.74 | 195.49 | 195.49 | 5,580,600 |
| Apr 05, 2018 | 201.17 | 202.77 | 200.27 | 200.85 | 200.85 | 4,661,300 |
| Apr 04, 2018 | 194.02 | 200.53 | 194.00 | 200.11 | 200.11 | 4,100,700 |
| Apr 03, 2018 | 196.00 | 198.24 | 193.91 | 197.96 | 197.96 | 4,192,900 |
| Apr 02, 2018 | 199.01 | 199.61 | 192.02 | 195.00 | 195.00 | 6,178,200 |
| Mar 29, 2018 | 198.08 | 201.01 | 197.33 | 199.48 | 199.48 | 5,714,600 |
| Mar 28, 2018 | 196.17 | 198.72 | 193.78 | 196.67 | 196.67 | 4,388,800 |
| Mar 27, 2018 | 200.48 | 201.44 | 194.44 | 196.15 | 196.15 | 5,149,200 |
| Mar 26, 2018 | 196.90 | 199.57 | 195.08 | 199.34 | 199.34 | 5,223,700 |
| Mar 23, 2018 | 198.00 | 198.25 | 191.87 | 192.46 | 192.46 | 7,257,000 |
| Mar 22, 2018 | 203.18 | 203.19 | 196.99 | 197.63 | 197.63 | 7,113,400 |
| Mar 21, 2018 | 205.38 | 207.27 | 204.00 | 204.83 | 204.83 | 3,235,600 |
| Mar 20, 2018 | 204.25 | 205.60 | 203.80 | 204.75 | 204.75 | 2,939,300 |
| Mar 19, 2018 | 206.87 | 207.06 | 202.64 | 203.99 | 203.99 | 4,261,300 |
| Mar 16, 2018 | 208.56 | 208.97 | 206.46 | 206.96 | 206.96 | 5,961,800 |
| Mar 15, 2018 | 208.29 | 209.32 | 207.61 | 207.82 | 207.82 | 4,127,200 |
| Mar 14, 2018 | 210.40 | 210.40 | 206.23 | 206.99 | 206.99 | 4,015,400 |
| Mar 13, 2018 | 212.69 | 213.04 | 208.80 | 209.13 | 209.13 | 4,698,200 |
| Mar 12, 2018 | 213.20 | 213.36 | 211.24 | 211.82 | 211.82 | 4,967,000 |
| Mar 09, 2018 | 206.95 | 213.24 | 206.25 | 212.94 | 212.94 | 5,494,300 |
| Mar 08, 2018 | 204.32 | 205.49 | 203.03 | 205.29 | 205.29 | 3,084,500 |
| Mar 07, 2018 | 202.35 | 204.83 | 201.75 | 204.30 | 204.30 | 3,622,800 |
| Mar 06, 2018 | 204.86 | 204.86 | 202.37 | 204.55 | 204.55 | 3,203,300 |
| Mar 05, 2018 | 199.60 | 204.13 | 199.12 | 203.24 | 203.24 | 4,041,100 |
| Mar 02, 2018 | 199.98 | 201.97 | 198.98 | 201.34 | 201.34 | 5,025,500 |
| Mar 01, 2018 | 206.82 | 208.57 | 200.28 | 201.53 | 201.53 | 6,984,000 |
| Feb 28, 2018 | 211.00 | 211.54 | 200.47 | 207.20 | 207.20 | 5,378,300 |
| Feb 27, 2018 | 212.00 | 213.13 | 209.65 | 209.66 | 209.66 | 5,903,400 |
| Feb 26, 2018 | 207.71 | 211.14 | 205.36 | 210.62 | 210.62 | 8,254,100 |
| Feb 23, 2018 | 201.39 | 202.97 | 200.81 | 202.76 | 202.76 | 4,128,400 |
| Feb 22, 2018 | 201.57 | 203.28 | 200.16 | 200.73 | 200.73 | 4,034,000 |
| Feb 21, 2018 | 202.50 | 205.22 | 200.77 | 201.02 | 201.02 | 4,994,400 |
| Feb 20, 2018 | 203.34 | 204.70 | 202.35 | 203.05 | 203.05 | 4,116,700 |
| Feb 16, 2018 | 203.99 | 206.32 | 203.16 | 203.79 | 203.79 | 4,382,500 |
| Feb 15, 2018 | 202.38 | 203.90 | 200.31 | 203.90 | 203.90 | 4,357,900 |
| Feb 14, 2018 | 197.04 | 200.76 | 195.99 | 200.54 | 200.54 | 4,348,100 |
| Feb 13, 2018 | 197.58 | 198.84 | 195.92 | 197.99 | 197.99 | 3,967,700 |
| Feb 12, 2018 | 198.51 | 200.66 | 196.14 | 198.89 | 198.89 | 5,128,900 |
| Feb 09, 2018 | 195.68 | 197.57 | 189.30 | 196.02 | 196.02 | 8,931,700 |
| Feb 08, 2018 | 200.37 | 200.99 | 191.04 | 191.42 | 191.42 | 8,044,400 |
| Feb 07, 2018 | 202.00 | 204.48 | 200.00 | 200.37 | 200.37 | 5,758,000 |
| Feb 06, 2018 | 193.15 | 201.92 | 190.18 | 201.24 | 201.24 | 10,663,000 |
| Feb 05, 2018 | 205.49 | 207.10 | 196.00 | 196.80 | 196.80 | 10,746,500 |
| Feb 02, 2018 | 216.16 | 216.58 | 207.87 | 209.12 | 209.12 | 6,080,600 |
| Feb 01, 2018 | 214.49 | 217.50 | 214.03 | 217.25 | 217.25 | 4,508,900 |
| Jan 31, 2018 | 214.99 | 215.05 | 213.37 | 214.38 | 214.38 | 4,626,300 |
| Jan 30, 2018 | 214.97 | 216.62 | 214.10 | 214.41 | 214.41 | 5,040,100 |
| Jan 29, 2018 | 217.15 | 217.62 | 215.19 | 215.46 | 215.46 | 3,021,300 |
| Jan 26, 2018 | 215.52 | 217.34 | 215.15 | 217.19 | 217.19 | 3,640,800 |
| Jan 25, 2018 | 216.24 | 216.50 | 214.28 | 215.10 | 215.10 | 3,088,300 |
| Jan 24, 2018 | 216.12 | 216.89 | 214.59 | 215.61 | 215.61 | 4,294,200 |
| Jan 23, 2018 | 216.04 | 216.35 | 212.77 | 215.56 | 215.56 | 3,659,100 |
| Jan 22, 2018 | 213.29 | 216.08 | 213.25 | 215.97 | 215.97 | 3,267,200 |
| Jan 19, 2018 | 213.45 | 214.30 | 212.11 | 213.25 | 213.25 | 5,140,200 |
| Jan 18, 2018 | 215.67 | 215.78 | 213.06 | 213.19 | 213.19 | 5,141,500 |
| Jan 17, 2018 | 211.92 | 214.50 | 211.14 | 214.16 | 214.16 | 4,600,700 |
| Jan 16, 2018 | 213.12 | 214.03 | 209.36 | 210.29 | 210.29 | 6,220,000 |
| Jan 12, 2018 | 207.27 | 210.39 | 206.80 | 210.16 | 210.16 | 4,184,400 |
| Jan 11, 2018 | 205.96 | 207.28 | 205.72 | 206.69 | 206.69 | 3,641,500 |
| Jan 10, 2018 | 203.00 | 205.72 | 202.50 | 205.61 | 205.61 | 3,793,100 |
| Jan 09, 2018 | 203.34 | 204.40 | 202.58 | 203.02 | 203.02 | 3,834,900 |
| Jan 08, 2018 | 201.15 | 203.07 | 199.80 | 202.74 | 202.74 | 3,887,900 |
| Jan 05, 2018 | 201.00 | 201.67 | 199.31 | 201.42 | 201.42 | 4,207,600 |
| Jan 04, 2018 | 200.90 | 202.13 | 200.01 | 200.69 | 200.69 | 3,900,000 |
| Jan 03, 2018 | 197.00 | 200.00 | 197.00 | 199.79 | 199.79 | 3,526,700 |
| Jan 02, 2018 | 198.87 | 198.87 | 195.96 | 197.22 | 197.22 | 4,113,000 |
| Dec 29, 2017 | 200.00 | 200.07 | 198.22 | 198.22 | 198.22 | 3,566,000 |
| Dec 28, 2017 | 199.34 | 199.96 | 198.82 | 199.56 | 199.56 | 2,340,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
