BRK-B - Berkshire Hathaway Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 18, 2019 | 208.45 | 209.62 | 208.20 | 208.76 | 208.76 | 3,581,400 |
| Oct. 17, 2019 | 209.26 | 209.98 | 208.51 | 208.62 | 208.62 | 3,575,400 |
| Oct. 16, 2019 | 208.37 | 209.97 | 208.37 | 209.29 | 209.29 | 3,233,900 |
| Oct. 15, 2019 | 207.73 | 210.15 | 207.57 | 209.38 | 209.38 | 3,055,400 |
| Oct. 14, 2019 | 208.01 | 208.07 | 206.93 | 207.91 | 207.91 | 1,902,600 |
| Oct. 11, 2019 | 208.97 | 210.08 | 207.73 | 208.08 | 208.08 | 4,408,400 |
| Oct. 10, 2019 | 206.37 | 208.19 | 206.08 | 206.86 | 206.86 | 2,979,200 |
| Oct. 09, 2019 | 204.94 | 207.23 | 204.73 | 206.69 | 206.69 | 3,206,900 |
| Oct. 08, 2019 | 205.62 | 206.14 | 203.93 | 204.09 | 204.09 | 4,185,500 |
| Oct. 07, 2019 | 207.36 | 209.60 | 206.19 | 207.24 | 207.24 | 2,720,600 |
| Oct. 04, 2019 | 205.09 | 208.28 | 205.05 | 208.08 | 208.08 | 3,571,900 |
| Oct. 03, 2019 | 202.65 | 205.09 | 201.33 | 204.98 | 204.98 | 4,307,600 |
| Oct. 02, 2019 | 206.09 | 206.09 | 202.38 | 203.10 | 203.10 | 5,938,500 |
| Oct. 01, 2019 | 208.94 | 209.66 | 206.44 | 206.71 | 206.71 | 3,511,800 |
| Sep. 30, 2019 | 207.77 | 208.70 | 207.53 | 208.02 | 208.02 | 3,167,500 |
| Sep. 27, 2019 | 207.73 | 208.64 | 206.54 | 207.45 | 207.45 | 2,843,500 |
| Sep. 26, 2019 | 208.19 | 208.19 | 206.35 | 206.90 | 206.90 | 2,823,000 |
| Sep. 25, 2019 | 206.50 | 209.44 | 206.23 | 208.11 | 208.11 | 3,291,900 |
| Sep. 24, 2019 | 208.17 | 208.89 | 205.74 | 206.40 | 206.40 | 3,709,800 |
| Sep. 23, 2019 | 207.02 | 208.53 | 206.40 | 207.96 | 207.96 | 3,075,800 |
| Sep. 20, 2019 | 210.37 | 210.37 | 207.27 | 208.12 | 208.12 | 10,700,800 |
| Sep. 19, 2019 | 210.78 | 211.44 | 208.90 | 209.22 | 209.22 | 2,735,500 |
| Sep. 18, 2019 | 209.89 | 211.32 | 209.12 | 210.90 | 210.90 | 2,732,800 |
| Sep. 17, 2019 | 210.35 | 211.16 | 208.68 | 210.15 | 210.15 | 3,862,700 |
| Sep. 16, 2019 | 212.06 | 212.10 | 209.94 | 210.33 | 210.33 | 3,472,600 |
| Sep. 13, 2019 | 212.24 | 214.58 | 212.22 | 213.61 | 213.61 | 4,244,700 |
| Sep. 12, 2019 | 211.00 | 212.68 | 210.72 | 211.37 | 211.37 | 4,598,400 |
| Sep. 11, 2019 | 208.27 | 210.93 | 207.53 | 210.91 | 210.91 | 4,437,300 |
| Sep. 10, 2019 | 207.31 | 208.31 | 206.13 | 208.31 | 208.31 | 3,878,300 |
| Sep. 09, 2019 | 205.51 | 207.80 | 205.20 | 206.62 | 206.62 | 4,565,000 |
| Sep. 06, 2019 | 204.44 | 205.15 | 203.86 | 204.73 | 204.73 | 3,409,400 |
| Sep. 05, 2019 | 204.13 | 206.22 | 203.77 | 204.24 | 204.24 | 3,968,800 |
| Sep. 04, 2019 | 202.73 | 202.94 | 201.30 | 202.19 | 202.19 | 3,209,100 |
| Sep. 03, 2019 | 201.19 | 201.83 | 200.19 | 200.90 | 200.90 | 3,637,000 |
| Aug. 30, 2019 | 204.02 | 204.35 | 202.73 | 203.41 | 203.41 | 3,632,000 |
| Aug. 29, 2019 | 201.71 | 203.80 | 201.66 | 203.20 | 203.20 | 3,328,100 |
| Aug. 28, 2019 | 198.02 | 200.57 | 197.53 | 200.45 | 200.45 | 3,404,900 |
| Aug. 27, 2019 | 200.76 | 201.30 | 198.04 | 198.35 | 198.35 | 3,069,000 |
| Aug. 26, 2019 | 198.70 | 200.20 | 197.44 | 200.20 | 200.20 | 3,094,900 |
| Aug. 23, 2019 | 200.19 | 200.92 | 195.96 | 197.16 | 197.16 | 5,946,700 |
| Aug. 22, 2019 | 199.80 | 201.87 | 199.80 | 201.01 | 201.01 | 3,214,300 |
| Aug. 21, 2019 | 199.01 | 199.77 | 198.71 | 199.24 | 199.24 | 3,531,800 |
| Aug. 20, 2019 | 200.27 | 200.29 | 198.02 | 198.15 | 198.15 | 4,043,000 |
| Aug. 19, 2019 | 202.72 | 203.10 | 200.38 | 200.94 | 200.94 | 4,216,500 |
| Aug. 16, 2019 | 200.50 | 200.88 | 198.55 | 199.72 | 199.72 | 4,786,200 |
| Aug. 15, 2019 | 197.08 | 199.04 | 196.38 | 198.31 | 198.31 | 4,642,900 |
| Aug. 14, 2019 | 195.78 | 197.25 | 195.61 | 195.81 | 195.81 | 5,838,200 |
| Aug. 13, 2019 | 197.46 | 201.00 | 196.50 | 198.78 | 198.78 | 3,913,600 |
| Aug. 12, 2019 | 197.61 | 199.47 | 196.91 | 197.18 | 197.18 | 2,538,800 |
| Aug. 09, 2019 | 200.19 | 200.55 | 197.67 | 199.05 | 199.05 | 4,334,400 |
| Aug. 08, 2019 | 199.93 | 200.87 | 198.12 | 200.52 | 200.52 | 4,143,400 |
| Aug. 07, 2019 | 198.56 | 199.30 | 195.40 | 198.21 | 198.21 | 5,325,600 |
| Aug. 06, 2019 | 199.61 | 200.93 | 197.90 | 200.55 | 200.55 | 5,500,500 |
| Aug. 05, 2019 | 199.90 | 201.10 | 197.16 | 197.73 | 197.73 | 7,606,200 |
| Aug. 02, 2019 | 201.79 | 204.43 | 199.42 | 202.67 | 202.67 | 5,695,300 |
| Aug. 01, 2019 | 205.63 | 206.98 | 201.49 | 201.71 | 201.71 | 4,823,100 |
| Jul. 31, 2019 | 207.80 | 209.50 | 205.30 | 205.43 | 205.43 | 4,631,800 |
| Jul. 30, 2019 | 207.89 | 208.36 | 206.86 | 207.81 | 207.81 | 1,977,500 |
| Jul. 29, 2019 | 210.00 | 210.00 | 208.42 | 208.61 | 208.61 | 2,834,100 |
| Jul. 26, 2019 | 207.82 | 210.03 | 206.75 | 209.90 | 209.90 | 3,654,600 |
| Jul. 25, 2019 | 208.37 | 208.37 | 206.53 | 207.90 | 207.90 | 3,022,200 |
| Jul. 24, 2019 | 205.74 | 208.01 | 205.63 | 207.97 | 207.97 | 3,105,200 |
| Jul. 23, 2019 | 205.51 | 206.63 | 204.92 | 206.46 | 206.46 | 2,846,200 |
| Jul. 22, 2019 | 205.34 | 206.16 | 204.36 | 204.84 | 204.84 | 3,083,900 |
| Jul. 19, 2019 | 208.11 | 208.25 | 205.65 | 205.97 | 205.97 | 3,513,100 |
| Jul. 18, 2019 | 207.52 | 209.09 | 207.12 | 207.98 | 207.98 | 3,610,600 |
| Jul. 17, 2019 | 212.52 | 212.96 | 207.41 | 207.45 | 207.45 | 4,324,400 |
| Jul. 16, 2019 | 214.29 | 215.04 | 212.78 | 212.88 | 212.88 | 2,709,300 |
| Jul. 15, 2019 | 214.44 | 214.44 | 212.82 | 213.54 | 213.54 | 2,715,300 |
| Jul. 12, 2019 | 213.20 | 214.19 | 212.51 | 214.10 | 214.10 | 2,360,500 |
| Jul. 11, 2019 | 214.31 | 214.55 | 212.98 | 213.17 | 213.17 | 3,119,600 |
| Jul. 10, 2019 | 215.21 | 216.58 | 213.77 | 214.03 | 214.03 | 3,705,000 |
| Jul. 09, 2019 | 213.02 | 214.92 | 212.97 | 214.75 | 214.75 | 2,687,000 |
| Jul. 08, 2019 | 214.00 | 215.80 | 213.91 | 215.13 | 215.13 | 2,978,400 |
| Jul. 05, 2019 | 215.13 | 215.77 | 213.90 | 215.25 | 215.25 | 3,324,200 |
| Jul. 03, 2019 | 215.00 | 215.25 | 212.66 | 215.16 | 215.16 | 2,489,100 |
| Jul. 02, 2019 | 214.38 | 215.59 | 213.40 | 214.54 | 214.54 | 3,054,400 |
| Jul. 01, 2019 | 214.25 | 215.21 | 213.21 | 214.62 | 214.62 | 3,462,600 |
| Jun. 28, 2019 | 213.00 | 213.33 | 211.32 | 213.17 | 213.17 | 7,472,400 |
| Jun. 27, 2019 | 208.97 | 212.54 | 208.81 | 212.02 | 212.02 | 4,182,500 |
| Jun. 26, 2019 | 208.28 | 210.00 | 208.21 | 208.51 | 208.51 | 3,937,800 |
| Jun. 25, 2019 | 207.41 | 208.48 | 206.80 | 208.07 | 208.07 | 3,727,400 |
| Jun. 24, 2019 | 206.39 | 207.59 | 205.96 | 206.85 | 206.85 | 3,164,000 |
| Jun. 21, 2019 | 208.43 | 208.72 | 206.03 | 206.21 | 206.21 | 5,994,400 |
| Jun. 20, 2019 | 208.51 | 208.75 | 206.04 | 208.04 | 208.04 | 3,836,900 |
| Jun. 19, 2019 | 206.36 | 208.31 | 206.14 | 206.75 | 206.75 | 3,320,600 |
| Jun. 18, 2019 | 204.47 | 206.46 | 203.98 | 206.01 | 206.01 | 3,670,700 |
| Jun. 17, 2019 | 205.85 | 205.85 | 203.16 | 203.48 | 203.48 | 2,820,000 |
| Jun. 14, 2019 | 204.87 | 205.85 | 203.85 | 205.16 | 205.16 | 2,512,400 |
| Jun. 13, 2019 | 204.46 | 205.76 | 204.30 | 204.99 | 204.99 | 2,257,600 |
| Jun. 12, 2019 | 206.20 | 206.60 | 203.92 | 204.57 | 204.57 | 2,835,900 |
| Jun. 11, 2019 | 208.50 | 208.99 | 206.00 | 206.63 | 206.63 | 2,545,700 |
| Jun. 10, 2019 | 207.12 | 208.08 | 206.46 | 207.16 | 207.16 | 2,865,500 |
| Jun. 07, 2019 | 204.95 | 206.54 | 204.80 | 205.81 | 205.81 | 2,672,700 |
| Jun. 06, 2019 | 202.90 | 205.39 | 202.54 | 204.77 | 204.77 | 3,005,200 |
| Jun. 05, 2019 | 202.38 | 203.35 | 200.91 | 203.30 | 203.30 | 3,210,600 |
| Jun. 04, 2019 | 200.63 | 201.65 | 199.57 | 201.59 | 201.59 | 4,112,600 |
| Jun. 03, 2019 | 197.62 | 198.92 | 196.89 | 198.56 | 198.56 | 3,979,000 |
| May 31, 2019 | 198.32 | 198.83 | 197.08 | 197.42 | 197.42 | 3,685,200 |
| May 30, 2019 | 199.06 | 200.21 | 198.76 | 199.74 | 199.74 | 3,646,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...