BRK-B - Berkshire Hathaway Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 29, 2020223.44225.19224.62224.91224.91149,682
Jan 28, 2020223.44225.35223.16224.03224.033,609,300
Jan 27, 2020223.70223.90221.11222.45222.455,454,000
Jan 24, 2020229.40229.41226.04226.86226.864,022,500
Jan 23, 2020229.43229.77227.35229.38229.384,750,000
Jan 22, 2020229.00230.38228.41229.54229.543,164,300
Jan 21, 2020229.85231.13227.95228.63228.635,840,700
Jan 17, 2020230.13231.61229.55230.20230.206,603,800
Jan 16, 2020229.34230.03228.52229.73229.733,036,400
Jan 15, 2020226.80228.64226.78228.35228.352,662,500
Jan 14, 2020227.85228.39226.88227.17227.173,355,400
Jan 13, 2020227.05228.47226.13228.45228.453,286,700
Jan 10, 2020228.50228.53226.59226.62226.622,572,900
Jan 09, 2020226.92228.85226.92228.65228.653,497,300
Jan 08, 2020226.03227.84225.87225.99225.993,780,300
Jan 07, 2020227.26227.26225.44225.92225.923,517,000
Jan 06, 2020224.99227.13224.70226.99226.994,263,000
Jan 03, 2020225.69227.43225.48226.18226.183,023,900
Jan 02, 2020227.51228.39226.71228.39228.393,764,000
Dec 31, 2019226.16226.72225.14226.50226.503,145,200
Dec 30, 2019226.14226.60224.67225.76225.762,769,700
Dec 27, 2019226.86226.97225.57226.14226.142,769,400
Dec 26, 2019225.92226.51225.64226.45226.451,725,700
Dec 24, 2019225.24225.65224.88225.47225.47961,100
Dec 23, 2019226.61226.67224.93225.48225.483,504,100
Dec 20, 2019226.24227.80225.56226.31226.3111,572,200
Dec 19, 2019224.66225.66224.16225.21225.214,432,600
Dec 18, 2019227.06227.20224.89225.01225.015,962,300
Dec 17, 2019227.27228.23226.55227.05227.054,867,400
Dec 16, 2019226.77227.81226.29226.85226.854,278,800
Dec 13, 2019225.92226.50223.96225.37225.373,160,500
Dec 12, 2019222.88226.52222.53225.92225.925,121,900
Dec 11, 2019221.21222.65221.01222.57222.573,546,600
Dec 10, 2019222.07222.07220.21221.26221.262,688,900
Dec 09, 2019222.71223.30221.19221.38221.382,601,000
Dec 06, 2019221.64223.00221.33222.61222.613,447,700
Dec 05, 2019218.99219.75218.05219.60219.602,319,300
Dec 04, 2019217.95218.88217.54218.40218.402,667,700
Dec 03, 2019218.82218.90216.40218.08218.084,480,100
Dec 02, 2019220.60221.38220.11220.33220.333,888,100
Nov 29, 2019220.50220.58219.83220.30220.302,256,500
Nov 27, 2019219.25220.59218.48220.50220.503,945,500
Nov 26, 2019219.11219.20217.72218.90218.903,717,800
Nov 25, 2019218.74219.39218.26219.06219.063,648,500
Nov 22, 2019216.96217.99216.80217.96217.962,392,800
Nov 21, 2019217.30217.71216.30216.63216.633,707,600
Nov 20, 2019218.01218.37216.01217.48217.484,966,000
Nov 19, 2019219.93220.00218.78219.03219.033,378,100
Nov 18, 2019219.95220.05218.39219.35219.353,894,200
Nov 15, 2019220.18220.43218.74219.74219.743,477,000
Nov 14, 2019219.77219.87217.91219.36219.362,831,200
Nov 13, 2019219.72220.27218.61219.77219.773,190,700
Nov 12, 2019220.98222.19220.54220.89220.892,657,700
Nov 11, 2019220.20221.09219.87220.85220.852,380,400
Nov 08, 2019222.75223.00219.89221.31221.313,346,100
Nov 07, 2019222.81223.37221.67222.74222.744,394,900
Nov 06, 2019221.09222.03220.11222.00222.003,662,900
Nov 05, 2019218.69221.68218.43220.88220.885,321,800
Nov 04, 2019217.77218.62216.98217.98217.984,149,200
Nov 01, 2019213.55216.63213.40215.83215.834,777,800
Oct 31, 2019213.01213.71211.54212.58212.584,305,500
Oct 30, 2019212.99213.43211.67213.25213.253,296,900
Oct 29, 2019212.38213.17211.61213.01213.012,630,400
Oct 28, 2019212.31213.34212.14212.86212.863,521,900
Oct 25, 2019209.87212.33209.75211.80211.802,539,200
Oct 24, 2019211.16211.32209.72210.26210.263,147,200
Oct 23, 2019210.50211.01209.54210.96210.962,413,800
Oct 22, 2019211.03211.97210.47210.62210.622,716,800
Oct 21, 2019210.00211.54209.76211.49211.493,337,300
Oct 18, 2019208.45209.62208.20208.76208.763,581,400
Oct 17, 2019209.26209.98208.51208.62208.623,575,400
Oct 16, 2019208.37209.97208.37209.29209.293,233,900
Oct 15, 2019207.73210.15207.57209.38209.383,055,400
Oct 14, 2019208.01208.07206.93207.91207.911,902,600
Oct 11, 2019208.97210.08207.73208.08208.084,408,400
Oct 10, 2019206.37208.19206.08206.86206.862,979,200
Oct 09, 2019204.94207.23204.73206.69206.693,206,900
Oct 08, 2019205.62206.14203.93204.09204.094,185,500
Oct 07, 2019207.36209.60206.19207.24207.242,720,600
Oct 04, 2019205.09208.28205.05208.08208.083,571,900
Oct 03, 2019202.65205.09201.33204.98204.984,307,600
Oct 02, 2019206.09206.09202.38203.10203.105,938,500
Oct 01, 2019208.94209.66206.44206.71206.713,511,800
Sep 30, 2019207.77208.70207.53208.02208.023,167,500
Sep 27, 2019207.73208.64206.54207.45207.452,843,500
Sep 26, 2019208.19208.19206.35206.90206.902,823,000
Sep 25, 2019206.50209.44206.23208.11208.113,291,900
Sep 24, 2019208.17208.89205.74206.40206.403,709,800
Sep 23, 2019207.02208.53206.40207.96207.963,075,800
Sep 20, 2019210.37210.37207.27208.12208.1210,700,800
Sep 19, 2019210.78211.44208.90209.22209.222,735,500
Sep 18, 2019209.89211.32209.12210.90210.902,732,800
Sep 17, 2019210.35211.16208.68210.15210.153,862,700
Sep 16, 2019212.06212.10209.94210.33210.333,472,600
Sep 13, 2019212.24214.58212.22213.61213.614,244,700
Sep 12, 2019211.00212.68210.72211.37211.374,598,400
Sep 11, 2019208.27210.93207.53210.91210.914,437,300
Sep 10, 2019207.31208.31206.13208.31208.313,878,300
Sep 09, 2019205.51207.80205.20206.62206.624,565,000
Sep 06, 2019204.44205.15203.86204.73204.733,409,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...