BRK-A - Berkshire Hathaway Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 319,000.00 321,833.00 318,400.00 320,850.00 320,850.00 400
Sep 12, 2019 316,970.00 319,200.00 316,675.00 317,182.00 317,182.00 500
Sep 11, 2019 312,250.00 316,500.00 311,575.00 316,230.00 316,230.00 400
Sep 10, 2019 311,100.00 312,300.00 309,400.00 311,950.00 311,950.00 300
Sep 09, 2019 308,799.00 311,626.00 308,799.00 309,701.00 309,701.00 200
Sep 06, 2019 307,250.00 307,775.00 306,000.00 307,260.00 307,260.00 200
Sep 05, 2019 306,000.00 309,200.00 306,000.00 306,066.00 306,066.00 200
Sep 04, 2019 304,200.00 304,419.00 302,500.00 303,300.00 303,300.00 100
Sep 03, 2019 302,200.00 302,920.00 300,731.00 301,356.00 301,356.00 200
Aug 30, 2019 306,750.00 306,829.00 303,078.00 303,078.00 303,078.00 200
Aug 29, 2019 303,400.00 305,975.00 303,100.00 305,040.00 305,040.00 300
Aug 28, 2019 297,955.00 301,300.00 297,387.00 300,990.00 300,990.00 200
Aug 27, 2019 300,821.00 302,000.00 298,000.00 298,420.00 298,420.00 200
Aug 26, 2019 298,100.00 300,899.00 297,540.00 300,899.00 300,899.00 200
Aug 23, 2019 300,200.00 301,200.00 295,405.00 296,922.00 296,922.00 500
Aug 22, 2019 300,000.00 302,801.00 300,000.00 302,260.00 302,260.00 300
Aug 21, 2019 298,700.00 300,100.00 298,567.00 299,305.00 299,305.00 300
Aug 20, 2019 300,700.00 301,045.00 297,505.00 297,505.00 297,505.00 100
Aug 19, 2019 305,000.00 305,000.00 301,055.00 301,414.00 301,414.00 200
Aug 16, 2019 300,260.00 301,743.00 298,687.00 300,555.00 300,555.00 100
Aug 15, 2019 296,600.00 299,500.00 296,076.00 298,067.00 298,067.00 200
Aug 14, 2019 296,100.00 296,850.00 295,000.00 295,000.00 295,000.00 200
Aug 13, 2019 297,799.00 302,828.00 297,250.00 299,510.00 299,510.00 200
Aug 12, 2019 297,850.00 300,673.00 297,100.00 298,001.00 298,001.00 100
Aug 09, 2019 301,000.00 301,910.00 298,110.00 300,435.00 300,435.00 300
Aug 08, 2019 300,000.00 302,409.00 298,700.00 301,905.00 301,905.00 200
Aug 07, 2019 298,000.00 300,196.00 294,511.00 299,182.00 299,182.00 300
Aug 06, 2019 300,000.00 316,000.00 298,255.00 302,325.00 302,325.00 300
Aug 05, 2019 300,150.00 302,490.00 297,500.00 297,785.00 297,785.00 500
Aug 02, 2019 304,170.00 306,960.00 300,132.00 306,000.00 306,000.00 200
Aug 01, 2019 310,250.00 311,000.00 303,200.00 303,660.00 303,660.00 300
Jul 31, 2019 312,000.00 314,390.00 308,666.00 308,666.00 308,666.00 200
Jul 30, 2019 311,650.00 312,822.00 310,805.00 312,430.00 312,430.00 200
Jul 29, 2019 314,833.00 314,833.00 312,977.00 313,529.00 313,529.00 200
Jul 26, 2019 310,977.00 315,000.00 310,275.00 315,000.00 315,000.00 200
Jul 25, 2019 312,000.00 312,290.00 309,980.00 310,750.00 310,750.00 200
Jul 24, 2019 308,750.00 312,000.00 308,675.00 312,000.00 312,000.00 200
Jul 23, 2019 309,192.00 309,850.00 307,600.00 309,340.00 309,340.00 300
Jul 22, 2019 308,500.00 309,500.00 306,623.00 307,135.00 307,135.00 300
Jul 19, 2019 312,600.00 312,875.00 309,200.00 309,218.00 309,218.00 300
Jul 18, 2019 310,770.00 313,595.00 310,770.00 312,003.00 312,003.00 600
Jul 17, 2019 318,325.00 318,500.00 311,115.00 311,600.00 311,600.00 500
Jul 16, 2019 321,040.00 322,300.00 319,250.00 319,273.00 319,273.00 200
Jul 15, 2019 321,500.00 321,500.00 319,455.00 320,300.00 320,300.00 100
Jul 12, 2019 319,750.00 321,093.00 318,832.00 321,093.00 321,093.00 100
Jul 11, 2019 320,905.00 321,883.00 319,453.00 319,837.00 319,837.00 400
Jul 10, 2019 322,500.00 324,711.00 320,591.00 320,591.00 320,591.00 200
Jul 09, 2019 321,000.00 322,347.00 319,500.00 322,200.00 322,200.00 100
Jul 08, 2019 321,400.00 323,567.00 320,974.00 322,451.00 322,451.00 100
Jul 05, 2019 322,600.00 323,642.00 320,918.00 323,149.00 323,149.00 200
Jul 03, 2019 321,815.00 322,900.00 319,120.00 322,900.00 322,900.00 200
Jul 02, 2019 320,600.00 323,250.00 320,413.00 321,515.00 321,515.00 200
Jul 01, 2019 321,032.00 322,700.00 319,943.00 321,891.00 321,891.00 400
Jun 28, 2019 319,400.00 319,960.00 317,107.00 318,350.00 318,350.00 300
Jun 27, 2019 313,200.00 318,750.00 313,200.00 318,285.00 318,285.00 400
Jun 26, 2019 312,385.00 315,000.00 312,350.00 312,705.00 312,705.00 200
Jun 25, 2019 310,500.00 312,700.00 309,513.00 312,700.00 312,700.00 300
Jun 24, 2019 309,000.00 311,300.00 309,000.00 310,650.00 310,650.00 200
Jun 21, 2019 311,378.00 313,100.00 309,000.00 309,000.00 309,000.00 300
Jun 20, 2019 312,600.00 313,000.00 309,120.00 312,900.00 312,900.00 300
Jun 19, 2019 309,740.00 312,450.00 309,550.00 310,966.00 310,966.00 300
Jun 18, 2019 306,915.00 309,800.00 306,410.00 308,885.00 308,885.00 300
Jun 17, 2019 308,206.00 308,206.00 305,000.00 305,480.00 305,480.00 100
Jun 14, 2019 306,695.00 308,800.00 306,320.00 308,206.00 308,206.00 100
Jun 13, 2019 307,000.00 308,550.00 306,795.00 307,445.00 307,445.00 200
Jun 12, 2019 309,250.00 310,086.00 306,465.00 307,196.00 307,196.00 200
Jun 11, 2019 313,190.00 313,600.00 309,315.00 310,238.00 310,238.00 200
Jun 10, 2019 310,460.00 312,500.00 310,280.00 311,524.00 311,524.00 200
Jun 07, 2019 310,000.00 310,500.00 308,940.00 309,265.00 309,265.00 300
Jun 06, 2019 305,800.00 308,566.00 305,200.00 307,900.00 307,900.00 400
Jun 05, 2019 305,300.00 306,543.00 303,400.00 306,400.00 306,400.00 200
Jun 04, 2019 301,790.00 304,000.00 301,500.00 304,000.00 304,000.00 200
Jun 03, 2019 297,000.00 299,775.00 296,623.00 299,742.00 299,742.00 300
May 31, 2019 298,000.00 299,339.00 296,800.00 297,060.00 297,060.00 300
May 30, 2019 300,025.00 301,662.00 300,025.00 300,877.00 300,877.00 200
May 29, 2019 300,100.00 300,810.00 298,070.00 299,860.00 299,860.00 400
May 28, 2019 304,350.00 304,500.00 301,000.00 301,050.00 301,050.00 300
May 24, 2019 304,540.00 305,000.00 302,850.00 303,000.00 303,000.00 100
May 23, 2019 303,000.00 304,200.00 300,593.00 304,115.00 304,115.00 400
May 22, 2019 305,234.00 306,355.00 304,188.00 304,300.00 304,300.00 100
May 21, 2019 306,000.00 307,481.00 305,400.00 306,225.00 306,225.00 200
May 20, 2019 305,100.00 305,975.00 304,138.00 305,362.00 305,362.00 100
May 17, 2019 305,450.00 309,023.00 305,150.00 306,355.00 306,355.00 100
May 16, 2019 308,000.00 311,000.00 307,690.00 307,936.00 307,936.00 200
May 15, 2019 306,000.00 307,595.00 303,475.00 305,580.00 305,580.00 200
May 14, 2019 310,100.00 312,081.00 306,666.00 306,850.00 306,850.00 300
May 13, 2019 309,750.00 311,000.00 308,360.00 308,360.00 308,360.00 500
May 10, 2019 310,850.00 315,910.00 308,601.00 315,500.00 315,500.00 400
May 09, 2019 313,500.00 314,890.00 308,325.00 314,400.00 314,400.00 400
May 08, 2019 314,900.00 324,000.00 312,500.00 314,750.00 314,750.00 400
May 07, 2019 316,400.00 317,755.00 312,000.00 315,120.00 315,120.00 700
May 06, 2019 322,100.00 322,250.00 317,390.00 320,000.00 320,000.00 600
May 03, 2019 326,000.00 328,555.00 325,385.00 327,766.00 327,766.00 200
May 02, 2019 325,000.00 326,557.00 322,861.00 324,214.00 324,214.00 200
May 01, 2019 325,700.00 328,013.00 324,926.00 325,900.00 325,900.00 300
Apr 30, 2019 325,000.00 325,615.00 322,294.00 325,080.00 325,080.00 200
Apr 29, 2019 322,000.00 325,845.00 322,000.00 324,921.00 324,921.00 400
Apr 26, 2019 318,505.00 321,494.00 318,420.00 321,000.00 321,000.00 400
Apr 25, 2019 314,900.00 319,015.00 314,295.00 318,500.00 318,500.00 300
Apr 24, 2019 317,025.00 317,703.00 315,561.00 316,000.00 316,000.00 200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...