BRK-A - Berkshire Hathaway Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 11, 2019330,380.00331,650.00330,380.00330,986.00330,986.00100
Nov. 08, 2019333,225.00333,234.00329,975.00331,526.00331,526.00200
Nov. 07, 2019333,720.00335,000.00332,600.00333,860.00333,860.00500
Nov. 06, 2019331,000.00333,000.00330,500.00332,855.00332,855.00400
Nov. 05, 2019328,000.00332,500.00327,500.00331,500.00331,500.00800
Nov. 04, 2019326,850.00327,867.00325,523.00326,800.00326,800.00300
Nov. 01, 2019320,250.00324,850.00320,000.00323,400.00323,400.00500
Oct. 31, 2019319,819.00320,500.00317,310.00318,939.00318,939.00500
Oct. 30, 2019318,735.00320,015.00317,490.00320,000.00320,000.00400
Oct. 29, 2019318,200.00319,772.00318,000.00319,423.00319,423.00500
Oct. 28, 2019318,000.00319,923.00318,000.00319,055.00319,055.00400
Oct. 25, 2019315,250.00318,419.00315,250.00317,495.00317,495.00400
Oct. 24, 2019315,250.00316,855.00314,619.00315,027.00315,027.00300
Oct. 23, 2019316,000.00316,560.00314,398.00316,560.00316,560.00300
Oct. 22, 2019316,300.00317,867.00315,888.00316,180.00316,180.00100
Oct. 21, 2019315,275.00317,133.00315,275.00317,040.00317,040.00300
Oct. 18, 2019312,807.00314,400.00312,595.00313,270.00313,270.00200
Oct. 17, 2019313,640.00314,900.00312,970.00313,200.00313,200.00200
Oct. 16, 2019312,725.00314,925.00312,725.00313,850.00313,850.00200
Oct. 15, 2019311,583.00315,287.00311,567.00314,250.00314,250.00300
Oct. 14, 2019311,700.00311,971.00310,500.00311,640.00311,640.00100
Oct. 11, 2019313,270.00315,000.00312,120.00312,500.00312,500.00400
Oct. 10, 2019309,700.00312,120.00309,540.00309,974.00309,974.00200
Oct. 09, 2019307,660.00310,815.00307,133.00310,000.00310,000.00200
Oct. 08, 2019309,400.00309,400.00306,040.00306,539.00306,539.00400
Oct. 07, 2019311,000.00312,360.00309,555.00310,720.00310,720.00100
Oct. 04, 2019307,887.00312,524.00307,887.00312,524.00312,524.00200
Oct. 03, 2019304,585.00307,600.00302,260.00307,250.00307,250.00600
Oct. 02, 2019308,600.00308,600.00303,665.00305,090.00305,090.00700
Oct. 01, 2019313,100.00314,605.00309,830.00310,005.00310,005.00200
Sep. 30, 2019311,450.00312,970.00311,390.00311,832.00311,832.00200
Sep. 27, 2019311,880.00312,325.00310,055.00311,450.00311,450.00100
Sep. 26, 2019311,906.00311,906.00309,671.00310,250.00310,250.00300
Sep. 25, 2019309,750.00312,330.00309,700.00311,906.00311,906.00100
Sep. 24, 2019312,000.00313,423.00308,885.00310,356.00310,356.00200
Sep. 23, 2019311,150.00313,235.00309,971.00313,225.00313,225.00200
Sep. 20, 2019315,000.00315,000.00311,500.00313,700.00313,700.00400
Sep. 19, 2019316,400.00317,100.00313,500.00315,000.00315,000.00100
Sep. 18, 2019313,950.00317,030.00313,950.00317,030.00317,030.00200
Sep. 17, 2019315,807.00316,666.00313,220.00315,744.00315,744.00200
Sep. 16, 2019318,101.00318,101.00315,345.00315,807.00315,807.00100
Sep. 13, 2019319,000.00321,833.00318,400.00320,850.00320,850.00400
Sep. 12, 2019316,970.00319,200.00316,675.00317,182.00317,182.00500
Sep. 11, 2019312,250.00316,500.00311,575.00316,230.00316,230.00400
Sep. 10, 2019311,100.00312,300.00309,400.00311,950.00311,950.00300
Sep. 09, 2019308,799.00311,626.00308,799.00309,701.00309,701.00200
Sep. 06, 2019307,250.00307,775.00306,000.00307,260.00307,260.00200
Sep. 05, 2019306,000.00309,200.00306,000.00306,066.00306,066.00200
Sep. 04, 2019304,200.00304,419.00302,500.00303,300.00303,300.00100
Sep. 03, 2019302,200.00302,920.00300,731.00301,356.00301,356.00200
Aug. 30, 2019306,750.00306,829.00303,078.00303,078.00303,078.00200
Aug. 29, 2019303,400.00305,975.00303,100.00305,040.00305,040.00300
Aug. 28, 2019297,955.00301,300.00297,387.00300,990.00300,990.00200
Aug. 27, 2019300,821.00302,000.00298,000.00298,420.00298,420.00200
Aug. 26, 2019298,100.00300,899.00297,540.00300,899.00300,899.00200
Aug. 23, 2019300,200.00301,200.00295,405.00296,922.00296,922.00500
Aug. 22, 2019300,000.00302,801.00300,000.00302,260.00302,260.00300
Aug. 21, 2019298,700.00300,100.00298,567.00299,305.00299,305.00300
Aug. 20, 2019300,700.00301,045.00297,505.00297,505.00297,505.00100
Aug. 19, 2019305,000.00305,000.00301,055.00301,414.00301,414.00200
Aug. 16, 2019300,260.00301,743.00298,687.00300,555.00300,555.00100
Aug. 15, 2019296,600.00299,500.00296,076.00298,067.00298,067.00200
Aug. 14, 2019296,100.00296,850.00295,000.00295,000.00295,000.00200
Aug. 13, 2019297,799.00302,828.00297,250.00299,510.00299,510.00200
Aug. 12, 2019297,850.00300,673.00297,100.00298,001.00298,001.00100
Aug. 09, 2019301,000.00301,910.00298,110.00300,435.00300,435.00300
Aug. 08, 2019300,000.00302,409.00298,700.00301,905.00301,905.00200
Aug. 07, 2019298,000.00300,196.00294,511.00299,182.00299,182.00300
Aug. 06, 2019300,000.00316,000.00298,255.00302,325.00302,325.00300
Aug. 05, 2019300,150.00302,490.00297,500.00297,785.00297,785.00500
Aug. 02, 2019304,170.00306,960.00300,132.00306,000.00306,000.00200
Aug. 01, 2019310,250.00311,000.00303,200.00303,660.00303,660.00300
Jul. 31, 2019312,000.00314,390.00308,666.00308,666.00308,666.00200
Jul. 30, 2019311,650.00312,822.00310,805.00312,430.00312,430.00200
Jul. 29, 2019314,833.00314,833.00312,977.00313,529.00313,529.00200
Jul. 26, 2019310,977.00315,000.00310,275.00315,000.00315,000.00200
Jul. 25, 2019312,000.00312,290.00309,980.00310,750.00310,750.00200
Jul. 24, 2019308,750.00312,000.00308,675.00312,000.00312,000.00200
Jul. 23, 2019309,192.00309,850.00307,600.00309,340.00309,340.00300
Jul. 22, 2019308,500.00309,500.00306,623.00307,135.00307,135.00300
Jul. 19, 2019312,600.00312,875.00309,200.00309,218.00309,218.00300
Jul. 18, 2019310,770.00313,595.00310,770.00312,003.00312,003.00600
Jul. 17, 2019318,325.00318,500.00311,115.00311,600.00311,600.00500
Jul. 16, 2019321,040.00322,300.00319,250.00319,273.00319,273.00200
Jul. 15, 2019321,500.00321,500.00319,455.00320,300.00320,300.00100
Jul. 12, 2019319,750.00321,093.00318,832.00321,093.00321,093.00100
Jul. 11, 2019320,905.00321,883.00319,453.00319,837.00319,837.00400
Jul. 10, 2019322,500.00324,711.00320,591.00320,591.00320,591.00200
Jul. 09, 2019321,000.00322,347.00319,500.00322,200.00322,200.00100
Jul. 08, 2019321,400.00323,567.00320,974.00322,451.00322,451.00100
Jul. 05, 2019322,600.00323,642.00320,918.00323,149.00323,149.00200
Jul. 03, 2019321,815.00322,900.00319,120.00322,900.00322,900.00200
Jul. 02, 2019320,600.00323,250.00320,413.00321,515.00321,515.00200
Jul. 01, 2019321,032.00322,700.00319,943.00321,891.00321,891.00400
Jun. 28, 2019319,400.00319,960.00317,107.00318,350.00318,350.00300
Jun. 27, 2019313,200.00318,750.00313,200.00318,285.00318,285.00400
Jun. 26, 2019312,385.00315,000.00312,350.00312,705.00312,705.00200
Jun. 25, 2019310,500.00312,700.00309,513.00312,700.00312,700.00300
Jun. 24, 2019309,000.00311,300.00309,000.00310,650.00310,650.00200
Jun. 21, 2019311,378.00313,100.00309,000.00309,000.00309,000.00300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...