BRK-B - Berkshire Hathaway Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2018198.02198.89197.18198.13198.133,081,300
May 21, 2018197.77198.63197.01197.91197.913,005,500
May 18, 2018197.52197.64195.77196.06196.063,137,100
May 17, 2018197.74197.85196.62197.49197.492,604,200
May 16, 2018196.86198.38196.40197.83197.832,927,400
May 15, 2018198.79198.93196.18197.36197.363,380,000
May 14, 2018200.00200.65198.66199.18199.183,264,600
May 11, 2018200.62202.41198.90199.30199.303,917,700
May 10, 2018200.43201.29198.92201.20201.202,957,300
May 09, 2018197.00200.05196.28199.87199.873,290,600
May 08, 2018197.40197.40194.70196.24196.244,189,600
May 07, 2018196.00197.82195.76197.06197.063,692,100
May 04, 2018192.04196.24190.19195.64195.644,919,100
May 03, 2018192.81192.99189.80191.61191.615,059,400
May 02, 2018195.07195.07192.98193.31193.313,885,500
May 01, 2018193.76195.30192.75195.11195.113,235,000
Apr 30, 2018197.39198.10193.62193.73193.734,247,500
Apr 27, 2018196.93197.55195.83197.23197.232,558,900
Apr 26, 2018196.63197.96196.24197.03197.032,388,500
Apr 25, 2018196.18197.36194.41196.80196.803,204,400
Apr 24, 2018199.87200.66195.23196.80196.803,718,200
Apr 23, 2018200.22200.84198.52199.42199.422,672,600
Apr 20, 2018200.94201.00198.92200.13200.133,705,800
Apr 19, 2018199.99201.48199.20200.38200.382,726,500
Apr 18, 2018200.24200.94199.40199.51199.512,872,900
Apr 17, 2018199.85200.66198.90199.27199.274,658,300
Apr 16, 2018198.65199.95197.55198.22198.223,819,000
Apr 13, 2018199.60199.85196.00197.00197.003,150,900
Apr 12, 2018196.50199.60196.29198.13198.133,707,900
Apr 11, 2018196.60197.04194.92195.22195.223,522,100
Apr 10, 2018198.16199.70197.05197.80197.803,250,500
Apr 09, 2018196.73198.63194.95195.33195.333,873,100
Apr 06, 2018199.70199.85193.74195.49195.495,580,600
Apr 05, 2018201.17202.77200.27200.85200.854,661,300
Apr 04, 2018194.02200.53194.00200.11200.114,100,700
Apr 03, 2018196.00198.24193.91197.96197.964,192,900
Apr 02, 2018199.01199.61192.02195.00195.006,178,200
Mar 29, 2018198.08201.01197.33199.48199.485,714,600
Mar 28, 2018196.17198.72193.78196.67196.674,388,800
Mar 27, 2018200.48201.44194.44196.15196.155,149,200
Mar 26, 2018196.90199.57195.08199.34199.345,223,700
Mar 23, 2018198.00198.25191.87192.46192.467,257,000
Mar 22, 2018203.18203.19196.99197.63197.637,113,400
Mar 21, 2018205.38207.27204.00204.83204.833,235,600
Mar 20, 2018204.25205.60203.80204.75204.752,939,300
Mar 19, 2018206.87207.06202.64203.99203.994,261,300
Mar 16, 2018208.56208.97206.46206.96206.965,961,800
Mar 15, 2018208.29209.32207.61207.82207.824,127,200
Mar 14, 2018210.40210.40206.23206.99206.994,015,400
Mar 13, 2018212.69213.04208.80209.13209.134,698,200
Mar 12, 2018213.20213.36211.24211.82211.824,967,000
Mar 09, 2018206.95213.24206.25212.94212.945,494,300
Mar 08, 2018204.32205.49203.03205.29205.293,084,500
Mar 07, 2018202.35204.83201.75204.30204.303,622,800
Mar 06, 2018204.86204.86202.37204.55204.553,203,300
Mar 05, 2018199.60204.13199.12203.24203.244,041,100
Mar 02, 2018199.98201.97198.98201.34201.345,025,500
Mar 01, 2018206.82208.57200.28201.53201.536,984,000
Feb 28, 2018211.00211.54200.47207.20207.205,378,300
Feb 27, 2018212.00213.13209.65209.66209.665,903,400
Feb 26, 2018207.71211.14205.36210.62210.628,254,100
Feb 23, 2018201.39202.97200.81202.76202.764,128,400
Feb 22, 2018201.57203.28200.16200.73200.734,034,000
Feb 21, 2018202.50205.22200.77201.02201.024,994,400
Feb 20, 2018203.34204.70202.35203.05203.054,116,700
Feb 16, 2018203.99206.32203.16203.79203.794,382,500
Feb 15, 2018202.38203.90200.31203.90203.904,357,900
Feb 14, 2018197.04200.76195.99200.54200.544,348,100
Feb 13, 2018197.58198.84195.92197.99197.993,967,700
Feb 12, 2018198.51200.66196.14198.89198.895,128,900
Feb 09, 2018195.68197.57189.30196.02196.028,931,700
Feb 08, 2018200.37200.99191.04191.42191.428,044,400
Feb 07, 2018202.00204.48200.00200.37200.375,758,000
Feb 06, 2018193.15201.92190.18201.24201.2410,663,000
Feb 05, 2018205.49207.10196.00196.80196.8010,746,500
Feb 02, 2018216.16216.58207.87209.12209.126,080,600
Feb 01, 2018214.49217.50214.03217.25217.254,508,900
Jan 31, 2018214.99215.05213.37214.38214.384,626,300
Jan 30, 2018214.97216.62214.10214.41214.415,040,100
Jan 29, 2018217.15217.62215.19215.46215.463,021,300
Jan 26, 2018215.52217.34215.15217.19217.193,640,800
Jan 25, 2018216.24216.50214.28215.10215.103,088,300
Jan 24, 2018216.12216.89214.59215.61215.614,294,200
Jan 23, 2018216.04216.35212.77215.56215.563,659,100
Jan 22, 2018213.29216.08213.25215.97215.973,267,200
Jan 19, 2018213.45214.30212.11213.25213.255,140,200
Jan 18, 2018215.67215.78213.06213.19213.195,141,500
Jan 17, 2018211.92214.50211.14214.16214.164,600,700
Jan 16, 2018213.12214.03209.36210.29210.296,220,000
Jan 12, 2018207.27210.39206.80210.16210.164,184,400
Jan 11, 2018205.96207.28205.72206.69206.693,641,500
Jan 10, 2018203.00205.72202.50205.61205.613,793,100
Jan 09, 2018203.34204.40202.58203.02203.023,834,900
Jan 08, 2018201.15203.07199.80202.74202.743,887,900
Jan 05, 2018201.00201.67199.31201.42201.424,207,600
Jan 04, 2018200.90202.13200.01200.69200.693,900,000
Jan 03, 2018197.00200.00197.00199.79199.793,526,700
Jan 02, 2018198.87198.87195.96197.22197.224,113,000
Dec 29, 2017200.00200.07198.22198.22198.223,566,000
Dec 28, 2017199.34199.96198.82199.56199.562,340,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...