BRK-B - Berkshire Hathaway Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 2019208.45209.62208.20208.76208.763,581,400
Oct. 17, 2019209.26209.98208.51208.62208.623,575,400
Oct. 16, 2019208.37209.97208.37209.29209.293,233,900
Oct. 15, 2019207.73210.15207.57209.38209.383,055,400
Oct. 14, 2019208.01208.07206.93207.91207.911,902,600
Oct. 11, 2019208.97210.08207.73208.08208.084,408,400
Oct. 10, 2019206.37208.19206.08206.86206.862,979,200
Oct. 09, 2019204.94207.23204.73206.69206.693,206,900
Oct. 08, 2019205.62206.14203.93204.09204.094,185,500
Oct. 07, 2019207.36209.60206.19207.24207.242,720,600
Oct. 04, 2019205.09208.28205.05208.08208.083,571,900
Oct. 03, 2019202.65205.09201.33204.98204.984,307,600
Oct. 02, 2019206.09206.09202.38203.10203.105,938,500
Oct. 01, 2019208.94209.66206.44206.71206.713,511,800
Sep. 30, 2019207.77208.70207.53208.02208.023,167,500
Sep. 27, 2019207.73208.64206.54207.45207.452,843,500
Sep. 26, 2019208.19208.19206.35206.90206.902,823,000
Sep. 25, 2019206.50209.44206.23208.11208.113,291,900
Sep. 24, 2019208.17208.89205.74206.40206.403,709,800
Sep. 23, 2019207.02208.53206.40207.96207.963,075,800
Sep. 20, 2019210.37210.37207.27208.12208.1210,700,800
Sep. 19, 2019210.78211.44208.90209.22209.222,735,500
Sep. 18, 2019209.89211.32209.12210.90210.902,732,800
Sep. 17, 2019210.35211.16208.68210.15210.153,862,700
Sep. 16, 2019212.06212.10209.94210.33210.333,472,600
Sep. 13, 2019212.24214.58212.22213.61213.614,244,700
Sep. 12, 2019211.00212.68210.72211.37211.374,598,400
Sep. 11, 2019208.27210.93207.53210.91210.914,437,300
Sep. 10, 2019207.31208.31206.13208.31208.313,878,300
Sep. 09, 2019205.51207.80205.20206.62206.624,565,000
Sep. 06, 2019204.44205.15203.86204.73204.733,409,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...