BRK-B - Berkshire Hathaway Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2019205.85205.36203.54203.56203.561,603,917
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
Mar 26, 2019200.83201.32198.70200.62200.623,737,800
Mar 25, 2019200.83201.98198.20199.44199.444,113,100
Mar 22, 2019203.28204.01200.06200.55200.555,872,400
Mar 21, 2019202.92204.70201.91204.43204.434,182,300
Mar 20, 2019205.43205.45202.98203.27203.274,053,100
Mar 19, 2019207.75207.75204.56205.15205.153,881,500
Mar 18, 2019204.67206.95204.67206.68206.683,964,600
Mar 15, 2019204.08206.16203.86204.31204.317,738,700
Mar 14, 2019203.26204.36202.68203.38203.383,084,200
Mar 13, 2019203.00205.36202.66204.06204.063,693,600
Mar 12, 2019202.66203.73202.23202.50202.503,756,100
Mar 11, 2019199.62202.30199.47202.09202.093,999,300
Mar 08, 2019197.91198.94197.03198.70198.703,755,200
Mar 07, 2019200.58200.58197.99199.30199.305,105,200
Mar 06, 2019201.61202.30200.57200.67200.673,216,600
Mar 05, 2019201.76202.00200.58201.47201.475,268,400
Mar 04, 2019203.09204.87200.58201.81201.814,640,300
Mar 01, 2019203.15203.84201.84203.13203.133,529,400
Feb 28, 2019202.68202.94201.11201.30201.303,619,000
Feb 27, 2019201.72202.30201.25202.29202.294,247,200
Feb 26, 2019202.40202.65201.30201.90201.904,892,500
Feb 25, 2019201.70205.00201.22202.31202.315,146,500
Feb 22, 2019204.25204.59199.92201.91201.915,575,000
Feb 21, 2019206.27206.86204.35205.33205.333,661,400
Feb 20, 2019205.78206.92204.94206.16206.163,309,300
Feb 19, 2019205.10206.32204.68205.69205.693,204,000
Feb 15, 2019204.86205.79204.07205.29205.295,044,700
Feb 14, 2019204.64204.64201.60202.78202.783,627,300
Feb 13, 2019206.96208.08205.41205.80205.803,326,900
Feb 12, 2019204.94206.67204.87206.15206.153,517,900
Feb 11, 2019201.69203.33201.32203.05203.053,600,100
Feb 08, 2019200.82201.20198.21200.92200.924,666,700
Feb 07, 2019204.53204.99200.57201.73201.734,908,700
Feb 06, 2019207.24207.24205.10206.01206.013,708,800
Feb 05, 2019209.10209.16206.53207.82207.824,243,700
Feb 04, 2019209.16209.40207.05208.52208.523,730,900
Feb 01, 2019206.52209.30206.20209.19209.195,992,600
Jan 31, 2019204.68208.01203.64205.54205.548,676,200
Jan 30, 2019203.31207.59203.05205.96205.964,519,900
Jan 29, 2019200.92202.15200.50202.05202.052,815,400
Jan 28, 2019201.49201.75199.81200.95200.953,718,000
Jan 25, 2019203.05204.74201.02202.75202.753,823,300
Jan 24, 2019199.75201.60199.75201.02201.024,074,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...