U.S. Markets open in 8 hrs 31 mins

Berkshire Hathaway Inc. (BRK-B)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
169.89+2.54 (+1.52%)
At close: 4:02PM EDT
People also watch
BRK-AWFCVCOSTJNJ
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 2017167.93170.15167.90169.89169.893,204,600
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, 2017166.50167.94166.23166.94166.944,356,300
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, 2017165.25165.88165.02165.69165.692,156,300
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
May 02, 2017165.90166.33165.16166.05166.052,781,200
May 01, 2017165.80166.32165.35165.44165.443,135,400
Apr 28, 2017166.28166.55164.68165.21165.213,045,000
Apr 27, 2017167.65167.81165.50166.55166.554,290,200
Apr 26, 2017167.50168.95167.25167.63167.634,084,300
Apr 25, 2017166.92167.96166.60167.53167.534,268,500
Apr 24, 2017165.70165.99164.40165.78165.784,135,500
Apr 21, 2017164.40164.95163.34163.41163.415,122,400
Apr 20, 2017163.29165.24163.04164.98164.983,729,200
Apr 19, 2017164.10164.49162.28162.76162.763,932,900
Apr 18, 2017163.87164.23163.09163.69163.692,985,800
Apr 17, 2017163.61164.63162.67164.35164.353,414,100
Apr 13, 2017164.98165.28162.87162.90162.903,655,100
Apr 12, 2017165.07165.48164.66165.11165.113,419,700
Apr 11, 2017165.80166.22164.85165.70165.703,488,200
Apr 10, 2017166.20167.00165.98166.35166.353,015,900
Apr 07, 2017165.62166.89165.48166.17166.172,593,400
Apr 06, 2017165.64167.00165.02166.47166.473,892,300
Apr 05, 2017167.45168.23165.67165.83165.835,231,100
Apr 04, 2017166.61167.00166.14166.86166.862,853,000
Apr 03, 2017166.72167.00165.32166.87166.873,986,900
Mar 31, 2017167.41167.60166.34166.68166.683,564,700
Mar 30, 2017166.30167.69166.00167.36167.363,393,700
Mar 29, 2017168.00168.30166.44166.59166.594,776,400
Mar 28, 2017167.28168.61166.36168.31168.314,598,000
Mar 27, 2017166.89167.51165.80167.44167.444,884,700
Mar 24, 2017170.45170.45168.02168.66168.664,131,900
Mar 23, 2017169.66171.36169.21169.89169.893,142,900
Mar 22, 2017169.27170.04168.02169.30169.303,257,000
Mar 21, 2017172.16172.44169.03169.47169.474,973,900
Mar 20, 2017172.30172.87171.60172.07172.073,340,700
Mar 17, 2017173.89173.89172.32172.82172.826,710,700
Mar 16, 2017175.15175.43173.70174.08174.083,119,600
Mar 15, 2017174.98175.08173.77174.67174.673,928,500
Mar 14, 2017175.22175.43174.23174.73174.732,972,300
Mar 13, 2017175.29175.60174.69175.39175.393,333,500
Mar 10, 2017176.00176.14174.45174.98174.983,789,700
Mar 09, 2017175.70175.85174.82175.37175.372,955,800
Mar 08, 2017175.89176.00174.80174.97174.973,334,400
Mar 07, 2017175.58175.76174.90175.30175.302,645,400
Mar 06, 2017175.44175.88174.51175.40175.403,379,100
Mar 03, 2017175.97176.46175.04175.68175.683,552,000
Mar 02, 2017177.86177.86175.48175.89175.894,154,800
Mar 01, 2017173.70177.41173.70177.28177.287,137,600
Feb 28, 2017170.90172.20170.51171.42171.426,464,500
Feb 27, 2017170.90171.20170.32170.63170.633,738,600
Feb 24, 2017169.40170.28169.22170.22170.224,023,400
Feb 23, 2017169.96170.16169.11170.15170.153,377,100
Feb 22, 2017168.92169.70168.33169.61169.613,299,400
Feb 21, 2017168.92169.65168.47168.92168.924,416,900
Feb 17, 2017167.56168.70166.71168.57168.573,716,900
Feb 16, 2017167.28167.80166.10167.74167.743,152,200
Feb 15, 2017167.21167.34166.12167.28167.284,349,600
Feb 14, 2017165.85167.00165.17166.95166.953,057,900
Feb 13, 2017164.71166.24164.44165.85165.852,958,400
Feb 10, 2017164.59164.68163.60164.01164.013,066,200
Feb 09, 2017162.87164.42162.82164.04164.042,878,300
Feb 08, 2017162.90163.13162.15162.87162.872,247,100
Feb 07, 2017163.62163.85162.58162.93162.932,446,800
Feb 06, 2017163.88163.93163.04163.42163.422,798,300
*Close price adjusted for dividends and splits.
Loading more data...