BRK-B - Berkshire Hathaway Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019200.50200.88198.55199.72199.724,786,200
Aug 15, 2019197.08199.04196.38198.31198.314,642,900
Aug 14, 2019195.78197.25195.61195.81195.815,838,200
Aug 13, 2019197.46201.00196.50198.78198.783,913,600
Aug 12, 2019197.61199.47196.91197.18197.182,538,800
Aug 09, 2019200.19200.55197.67199.05199.054,334,400
Aug 08, 2019199.93200.87198.12200.52200.524,143,400
Aug 07, 2019198.56199.30195.40198.21198.215,325,600
Aug 06, 2019199.61200.93197.90200.55200.555,500,500
Aug 05, 2019199.90201.10197.16197.73197.737,606,200
Aug 02, 2019201.79204.43199.42202.67202.675,695,300
Aug 01, 2019205.63206.98201.49201.71201.714,823,100
Jul 31, 2019207.80209.50205.30205.43205.434,631,800
Jul 30, 2019207.89208.36206.86207.81207.811,977,500
Jul 29, 2019210.00210.00208.42208.61208.612,834,100
Jul 26, 2019207.82210.03206.75209.90209.903,654,600
Jul 25, 2019208.37208.37206.53207.90207.903,022,200
Jul 24, 2019205.74208.01205.63207.97207.973,105,200
Jul 23, 2019205.51206.63204.92206.46206.462,846,200
Jul 22, 2019205.34206.16204.36204.84204.843,083,900
Jul 19, 2019208.11208.25205.65205.97205.973,513,100
Jul 18, 2019207.52209.09207.12207.98207.983,610,600
Jul 17, 2019212.52212.96207.41207.45207.454,324,400
Jul 16, 2019214.29215.04212.78212.88212.882,709,300
Jul 15, 2019214.44214.44212.82213.54213.542,715,300
Jul 12, 2019213.20214.19212.51214.10214.102,360,500
Jul 11, 2019214.31214.55212.98213.17213.173,119,600
Jul 10, 2019215.21216.58213.77214.03214.033,705,000
Jul 09, 2019213.02214.92212.97214.75214.752,687,000
Jul 08, 2019214.00215.80213.91215.13215.132,978,400
Jul 05, 2019215.13215.77213.90215.25215.253,324,200
Jul 03, 2019215.00215.25212.66215.16215.162,489,100
Jul 02, 2019214.38215.59213.40214.54214.543,054,400
Jul 01, 2019214.25215.21213.21214.62214.623,462,600
Jun 28, 2019213.00213.33211.32213.17213.177,472,400
Jun 27, 2019208.97212.54208.81212.02212.024,182,500
Jun 26, 2019208.28210.00208.21208.51208.513,937,800
Jun 25, 2019207.41208.48206.80208.07208.073,727,400
Jun 24, 2019206.39207.59205.96206.85206.853,164,000
Jun 21, 2019208.43208.72206.03206.21206.215,994,400
Jun 20, 2019208.51208.75206.04208.04208.043,836,900
Jun 19, 2019206.36208.31206.14206.75206.753,320,600
Jun 18, 2019204.47206.46203.98206.01206.013,670,700
Jun 17, 2019205.85205.85203.16203.48203.482,820,000
Jun 14, 2019204.87205.85203.85205.16205.162,512,400
Jun 13, 2019204.46205.76204.30204.99204.992,257,600
Jun 12, 2019206.20206.60203.92204.57204.572,835,900
Jun 11, 2019208.50208.99206.00206.63206.632,545,700
Jun 10, 2019207.12208.08206.46207.16207.162,865,500
Jun 07, 2019204.95206.54204.80205.81205.812,672,700
Jun 06, 2019202.90205.39202.54204.77204.773,005,200
Jun 05, 2019202.38203.35200.91203.30203.303,210,600
Jun 04, 2019200.63201.65199.57201.59201.594,112,600
Jun 03, 2019197.62198.92196.89198.56198.563,979,000
May 31, 2019198.32198.83197.08197.42197.423,685,200
May 30, 2019199.06200.21198.76199.74199.743,646,300
May 29, 2019198.95199.49197.34198.52198.524,625,700
May 28, 2019202.05202.41199.52199.70199.706,914,900
May 24, 2019202.12202.12200.79201.69201.693,314,300
May 23, 2019200.80202.18199.32201.30201.304,737,400
May 22, 2019202.72203.49201.70202.60202.602,775,700
May 21, 2019203.16203.99202.50203.36203.362,664,400
May 20, 2019202.64203.18201.75202.73202.732,645,300
May 17, 2019203.00205.46202.45203.27203.274,614,600
May 16, 2019203.90206.66203.90204.63204.633,074,000
May 15, 2019202.79204.13201.39202.98202.984,024,300
May 14, 2019205.67206.82203.45203.69203.694,005,200
May 13, 2019204.96205.91204.30205.01205.015,185,800
May 10, 2019207.89209.29204.31209.02209.024,075,700
May 09, 2019207.34208.92204.39208.56208.564,251,300
May 08, 2019208.26211.72207.60209.29209.293,838,200
May 07, 2019211.34211.60207.41209.43209.435,266,700
May 06, 2019214.69215.51211.54213.16213.165,657,200
May 03, 2019217.14219.16216.87218.60218.603,382,600
May 02, 2019217.19217.70215.17215.93215.932,646,700
May 01, 2019217.22218.79216.49216.71216.713,769,200
Apr 30, 2019217.32217.32214.70216.71216.713,611,100
Apr 29, 2019214.92217.22214.60216.58216.583,467,600
Apr 26, 2019211.85214.22211.81214.22214.223,155,400
Apr 25, 2019209.62212.67209.34211.95211.953,152,100
Apr 24, 2019211.55212.02210.23210.57210.573,208,500
Apr 23, 2019209.50211.88208.89211.61211.613,475,400
Apr 22, 2019209.50210.37208.88209.49209.491,929,100
Apr 18, 2019210.96211.43209.73209.99209.992,590,900
Apr 17, 2019212.39212.49209.68210.37210.372,883,000
Apr 16, 2019210.15211.84210.00211.80211.802,644,800
Apr 15, 2019210.52210.55207.76209.74209.742,587,500
Apr 12, 2019208.08211.67207.58210.56210.564,778,900
Apr 11, 2019204.76207.09204.27206.67206.672,988,300
Apr 10, 2019205.12205.23203.60204.52204.522,632,200
Apr 09, 2019204.84204.97203.59204.92204.922,589,700
Apr 08, 2019205.14205.64203.97205.25205.252,624,000
Apr 05, 2019204.12205.53203.10205.33205.333,363,500
Apr 04, 2019203.26204.94202.79204.10204.102,436,500
Apr 03, 2019205.46205.70202.90203.67203.672,864,500
Apr 02, 2019204.91205.43203.59203.88203.882,599,500
Apr 01, 2019202.16205.30202.00205.00205.004,671,600
Mar 29, 2019201.34201.70200.03200.89200.894,619,400
Mar 28, 2019199.40200.75198.40200.66200.663,233,600
Mar 27, 2019200.72201.20198.23199.21199.213,619,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...