BRK-B - Berkshire Hathaway Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 2020178.26182.96178.09182.90182.905,482,300
Jul. 09, 2020181.79181.88177.77178.80178.805,420,600
Jul. 08, 2020180.42182.31179.77181.20181.205,547,800
Jul. 07, 2020182.02182.49180.60181.15181.154,952,100
Jul. 06, 2020183.10183.52181.59182.72182.726,443,300
Jul. 02, 2020180.45180.94178.24178.83178.835,163,100
Jul. 01, 2020178.41180.45177.34177.99177.994,619,800
Jun. 30, 2020176.75179.12176.51178.51178.516,763,800
Jun. 29, 2020175.90177.22175.33177.19177.195,218,200
Jun. 26, 2020176.71178.70174.63175.37175.3714,772,100
Jun. 25, 2020176.58179.72176.06178.85178.856,380,000
Jun. 24, 2020179.61179.65177.26177.53177.538,081,200
Jun. 23, 2020181.87182.39180.40181.01181.016,378,100
Jun. 22, 2020179.55181.80178.87180.17180.175,816,900
Jun. 19, 2020183.50183.88179.01179.72179.728,767,900
Jun. 18, 2020179.90181.36179.04180.73180.734,920,900
Jun. 17, 2020183.03183.15180.11180.86180.866,448,500
Jun. 16, 2020186.55186.70179.75182.30182.309,407,600
Jun. 15, 2020177.00181.77176.05181.55181.558,105,200
Jun. 12, 2020184.02184.02178.22181.21181.219,476,800
Jun. 11, 2020185.00186.93177.93178.02178.0215,372,400
Jun. 10, 2020195.85196.34191.37191.51191.517,337,400
Jun. 09, 2020197.15198.79195.83196.07196.077,711,800
Jun. 08, 2020202.34203.33199.56201.56201.566,695,100
Jun. 05, 2020197.88201.49196.22200.66200.6610,390,400
Jun. 04, 2020190.41192.11189.69192.05192.055,809,800
Jun. 03, 2020188.75191.62187.81190.82190.826,706,700
Jun. 02, 2020183.99186.44183.99185.94185.945,803,000
Jun. 01, 2020185.53185.71183.19183.84183.845,718,800
May 29, 2020183.08185.87182.53185.58185.5810,630,200
May 28, 2020187.24187.28183.92185.10185.106,313,100
May 27, 2020184.67185.98183.80185.77185.777,410,500
May 26, 2020179.99181.69178.68180.34180.347,107,600
May 22, 2020174.86175.12173.21174.93174.933,584,800
May 21, 2020175.74176.65174.47174.94174.944,059,900
May 20, 2020174.61176.87174.29176.02176.025,455,600
May 19, 2020174.12174.87172.34172.49172.495,574,800
May 18, 2020174.00176.87172.31175.46175.467,458,900
May 15, 2020169.82170.66168.52169.25169.255,937,500
May 14, 2020168.80171.40167.04170.93170.937,013,600
May 13, 2020172.00172.61169.44170.57170.5710,258,900
May 12, 2020175.20175.71172.73172.81172.816,470,900
May 11, 2020175.23175.96173.61174.64174.649,235,700
May 08, 2020176.71177.26174.28176.83176.835,793,600
May 07, 2020173.40175.38173.05173.48173.486,698,000
May 06, 2020176.94177.04172.34172.38172.389,003,000
May 05, 2020180.05180.23175.93176.03176.039,016,300
May 04, 2020179.78180.36176.34177.95177.959,448,600
May 01, 2020185.21185.89181.64182.67182.677,513,700
Apr. 30, 2020188.30189.87186.71187.36187.368,217,800
Apr. 29, 2020190.64192.68188.93189.61189.617,645,000
Apr. 28, 2020190.54191.00187.00187.12187.126,674,600
Apr. 27, 2020187.78189.37186.35187.46187.466,622,400
Apr. 24, 2020187.08187.28184.42186.52186.525,205,500
Apr. 23, 2020186.99187.35184.50185.63185.636,211,900
Apr. 22, 2020186.46187.37185.34186.58186.585,470,000
Apr. 21, 2020184.17185.78183.28183.48183.485,882,500
Apr. 20, 2020188.72189.35187.30188.75188.756,474,700
Apr. 17, 2020192.89192.90189.02191.20191.208,272,200
Apr. 16, 2020188.90188.99185.80187.96187.966,228,200
Apr. 15, 2020188.56189.59187.47188.57188.576,138,300
Apr. 14, 2020193.32194.16190.82192.94192.947,032,000
Apr. 13, 2020193.85193.85186.08188.77188.777,888,600
Apr. 09, 2020194.00197.23191.45193.84193.8410,519,600
Apr. 08, 2020187.55191.42185.14191.01191.016,109,900
Apr. 07, 2020191.99192.00184.90185.25185.258,148,200
Apr. 06, 2020184.61186.41180.49185.24185.249,935,500
Apr. 03, 2020178.59180.22175.44178.34178.346,643,700
Apr. 02, 2020175.00180.31174.23179.73179.737,271,900
Apr. 01, 2020176.18178.67174.19175.95175.958,682,700
Mar. 31, 2020182.05186.17180.57182.83182.838,996,800
Mar. 30, 2020180.04184.11178.00183.18183.187,672,600
Mar. 27, 2020178.50184.24176.72179.66179.6610,259,500
Mar. 26, 2020181.29184.96179.59183.90183.9014,131,400
Mar. 25, 2020180.01189.07175.17180.47180.4713,851,200
Mar. 24, 2020170.91179.14169.53178.20178.2014,075,100
Mar. 23, 2020165.30166.69159.50162.13162.1316,501,500
Mar. 20, 2020176.30177.18167.29170.06170.0615,213,600
Mar. 19, 2020170.21176.18166.00174.68174.6812,488,100
Mar. 18, 2020177.29181.39167.00172.44172.4416,669,300
Mar. 17, 2020181.88187.81177.00187.60187.6015,072,400
Mar. 16, 2020174.00188.38173.62177.77177.7714,168,600
Mar. 13, 2020187.45196.50178.41196.40196.4014,859,100
Mar. 12, 2020183.60187.67175.00175.97175.9722,293,800
Mar. 11, 2020197.32198.13192.87194.64194.649,573,900
Mar. 10, 2020201.35202.86195.05202.73202.7310,929,200
Mar. 09, 2020195.00198.48192.26193.13193.1313,950,500
Mar. 06, 2020203.48207.41202.35205.98205.989,443,500
Mar. 05, 2020212.55212.75207.01208.96208.968,112,700
Mar. 04, 2020212.14218.34209.26217.86217.867,408,700
Mar. 03, 2020217.39218.15206.20208.81208.8110,716,100
Mar. 02, 2020207.25218.80204.43217.63217.6310,395,800
Feb. 28, 2020201.92206.44199.68206.34206.3415,147,200
Feb. 27, 2020212.90214.38207.28207.67207.6710,941,800
Feb. 26, 2020219.65220.63215.94216.06216.066,901,700
Feb. 25, 2020222.20223.24216.76218.05218.058,558,600
Feb. 24, 2020221.31223.94220.27221.69221.697,932,400
Feb. 21, 2020227.53230.07226.98229.33229.334,699,100
Feb. 20, 2020229.76229.79227.15228.17228.173,547,700
Feb. 19, 2020227.68229.71226.93229.24229.243,187,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...