Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
284.21+2.57 (+0.91%)
At close: 4:02PM EDT
284.16 -0.05 (-0.02%)
After hours: 07:56PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 05, 2019204.13206.22203.77204.24204.243,968,800
Sep 04, 2019202.73202.94201.30202.19202.193,209,100
Sep 03, 2019201.19201.83200.19200.90200.903,637,000
Aug 30, 2019204.02204.35202.73203.41203.413,632,000
Aug 29, 2019201.71203.80201.66203.20203.203,328,100
Aug 28, 2019198.02200.57197.53200.45200.453,404,900
Aug 27, 2019200.76201.30198.04198.35198.353,069,000
Aug 26, 2019198.70200.20197.44200.20200.203,094,900
Aug 23, 2019200.19200.92195.96197.16197.165,946,700
Aug 22, 2019199.80201.87199.80201.01201.013,214,300
Aug 21, 2019199.01199.77198.71199.24199.243,531,800
Aug 20, 2019200.27200.29198.02198.15198.154,043,000
Aug 19, 2019202.72203.10200.38200.94200.944,216,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement