BRK-B - Berkshire Hathaway Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 30, 2018191.90194.90191.33194.10194.104,307,600
May 29, 2018192.90193.11188.62189.87189.878,860,600
May 25, 2018193.89194.75193.21194.15194.153,031,000
May 24, 2018196.06196.26193.92194.83194.833,103,700
May 23, 2018197.40197.71194.95195.95195.953,782,100
May 22, 2018198.02198.89197.18198.13198.133,162,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...