BRK-B - Berkshire Hathaway Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2018208.49210.75207.80209.83209.834,801,500
Oct 18, 2018210.00211.27207.32208.70208.703,144,900
Oct 17, 2018209.83211.67207.31210.52210.523,807,800
Oct 16, 2018206.66210.78205.92209.83209.834,776,200
Oct 15, 2018207.46207.46204.67205.03205.034,541,100
Oct 12, 2018210.04210.60204.00206.80206.805,734,700
Oct 11, 2018209.90211.09203.28205.19205.198,322,700
Oct 10, 2018224.00224.07212.54213.10213.107,922,100
Oct 09, 2018221.85223.94221.01223.76223.764,516,500
Oct 08, 2018219.16222.76219.02222.06222.065,641,200
Oct 05, 2018219.70220.40218.69219.46219.464,075,700
Oct 04, 2018216.43219.00216.36218.97218.974,428,500
Oct 03, 2018215.75217.78215.50216.40216.403,275,100
Oct 02, 2018214.43215.54214.04215.29215.292,934,800
Oct 01, 2018215.92216.14213.94214.78214.782,993,000
Sep 28, 2018216.38216.38213.86214.11214.114,482,500
Sep 27, 2018216.74217.68215.23216.70216.703,053,500
Sep 26, 2018218.05218.42215.77216.11216.114,122,100
Sep 25, 2018218.43218.98217.41218.05218.053,280,300
Sep 24, 2018220.48220.68217.91218.13218.134,539,500
Sep 21, 2018222.13222.69220.13220.52220.5213,363,200
Sep 20, 2018221.78223.00221.30221.68221.685,340,200
Sep 19, 2018218.22221.32217.80220.95220.954,288,000
Sep 18, 2018216.30218.50216.30218.30218.303,576,600
Sep 17, 2018216.99217.13215.73216.29216.293,076,900
Sep 14, 2018215.50216.51215.30216.37216.373,279,000
Sep 13, 2018215.02215.42214.17214.89214.894,071,600
Sep 12, 2018214.54215.43214.15214.59214.593,463,200
Sep 11, 2018214.04215.87212.76215.10215.103,601,500
Sep 10, 2018215.00216.27214.42215.11215.114,137,200
Sep 07, 2018212.50214.47212.50214.04214.044,050,100
Sep 06, 2018211.60213.40211.57212.88212.883,601,800
Sep 05, 2018209.81212.46209.49212.26212.263,708,900
Sep 04, 2018209.21210.10208.04210.05210.052,775,800
Aug 31, 2018210.00210.30208.10208.72208.724,526,200
Aug 30, 2018211.08211.30209.67209.75209.754,737,900
Aug 29, 2018211.00211.32210.18211.27211.273,176,900
Aug 28, 2018210.88211.20210.01210.77210.772,885,200
Aug 27, 2018208.56210.75208.52210.51210.513,166,700
Aug 24, 2018207.75208.16207.33207.98207.982,415,700
Aug 23, 2018207.58207.79206.66207.24207.242,363,000
Aug 22, 2018207.63207.97206.96207.33207.332,454,600
Aug 21, 2018208.81209.35208.10208.49208.492,665,300
Aug 20, 2018208.43209.54207.83208.46208.462,527,300
Aug 17, 2018207.57208.47206.92208.14208.142,749,900
Aug 16, 2018205.39207.62204.60207.56207.563,576,500
Aug 15, 2018205.01205.49203.57204.50204.503,547,200
Aug 14, 2018205.30206.48204.90205.83205.832,774,500
Aug 13, 2018206.63207.01205.04205.17205.173,837,900
Aug 10, 2018207.30207.77205.59206.63206.634,383,100
Aug 09, 2018209.00209.65208.72209.10209.104,684,700
Aug 08, 2018208.81209.71208.43208.94208.943,869,000
Aug 07, 2018207.50209.94207.15208.72208.726,160,100
Aug 06, 2018204.89208.11204.62206.06206.066,673,100
Aug 03, 2018198.50200.42198.12200.24200.245,028,000
Aug 02, 2018197.20198.76196.77198.06198.063,269,900
Aug 01, 2018198.80199.70197.32197.85197.854,004,600
Jul 31, 2018199.00199.54197.06197.87197.874,911,700
Jul 30, 2018197.80199.91197.80199.09199.093,988,300
Jul 27, 2018198.00198.90197.18197.95197.953,939,400
Jul 26, 2018198.27198.99197.28197.46197.463,766,100
Jul 25, 2018198.21198.21196.81197.61197.613,743,100
Jul 24, 2018198.45199.96198.22198.46198.463,346,600
Jul 23, 2018196.25198.87196.20197.85197.853,587,600
Jul 20, 2018197.00197.66196.46196.78196.784,073,900
Jul 19, 2018200.35200.96197.30197.49197.494,670,800
Jul 18, 2018195.50201.40195.35200.44200.4410,469,600
Jul 17, 2018192.00192.19190.27190.41190.413,725,000
Jul 16, 2018190.70192.23190.70192.00192.002,626,700
Jul 13, 2018189.77191.29189.13190.96190.962,693,700
Jul 12, 2018190.90190.99188.91189.96189.963,040,600
Jul 11, 2018188.73190.64188.56189.91189.913,343,100
Jul 10, 2018189.75190.62189.15189.90189.902,685,500
Jul 09, 2018188.11189.82187.82189.64189.643,504,700
Jul 06, 2018187.50188.69186.52187.56187.562,818,800
Jul 05, 2018187.07187.63186.23187.50187.503,310,200
Jul 03, 2018188.46188.73185.72186.02186.022,031,200
Jul 02, 2018186.09188.10185.97187.83187.833,521,000
Jun 29, 2018188.46189.28186.29186.65186.655,185,700
Jun 28, 2018185.43187.94185.16187.09187.094,218,500
Jun 27, 2018186.50187.89184.75184.91184.914,451,600
Jun 26, 2018186.52187.62185.78186.44186.444,324,600
Jun 25, 2018188.63188.83185.18186.73186.736,062,400
Jun 22, 2018190.00190.48188.66188.91188.915,268,000
Jun 21, 2018189.05189.84187.97188.86188.864,977,900
Jun 20, 2018190.47190.89189.20189.50189.505,234,200
Jun 19, 2018190.05191.18189.35190.35190.354,035,300
Jun 18, 2018190.64191.36189.91191.11191.113,773,800
Jun 15, 2018192.28192.50190.52191.76191.767,341,000
Jun 14, 2018194.92195.00192.04192.50192.504,947,200
Jun 13, 2018195.13196.00194.26194.55194.553,704,900
Jun 12, 2018195.97195.99194.71195.27195.273,047,000
Jun 11, 2018196.30196.74195.19195.33195.333,465,600
Jun 08, 2018195.34196.40194.27196.01196.013,757,800
Jun 07, 2018194.66195.68193.75195.57195.574,340,300
Jun 06, 2018191.69194.00191.57193.99193.994,017,500
Jun 05, 2018191.37191.40190.14190.77190.774,325,000
Jun 04, 2018193.00193.41191.25191.30191.304,344,900
Jun 01, 2018192.90193.38191.59192.23192.233,808,700
May 31, 2018194.29194.29191.42191.53191.535,787,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...