BRK-A - Berkshire Hathaway Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2019328,200.00329,187.16327,500.00329,080.09329,080.09129
04 Dec 2019326,782.00328,100.00326,780.00327,501.00327,501.00200
03 Dec 2019327,600.00328,000.00324,900.00327,539.00327,539.00200
02 Dec 2019330,802.00332,008.00330,374.00330,609.00330,609.00300
29 Nov 2019330,424.00330,880.00329,705.00330,495.00330,495.00300
27 Nov 2019328,875.00330,910.00327,720.00330,685.00330,685.00300
26 Nov 2019328,301.00328,794.00326,780.00328,402.00328,402.00200
25 Nov 2019328,000.00328,900.00327,521.00328,301.00328,301.00200
22 Nov 2019325,695.00326,975.00325,305.00326,962.00326,962.00100
21 Nov 2019326,000.00326,703.00324,580.00325,102.00325,102.00200
20 Nov 2019327,600.00327,770.00324,200.00326,712.00326,712.00300
19 Nov 2019329,860.00329,900.00328,315.00328,601.00328,601.00300
18 Nov 2019330,000.00330,500.00327,800.00329,225.00329,225.00200
15 Nov 2019329,400.00330,269.00328,455.00329,405.00329,405.00300
14 Nov 2019329,500.00329,892.00327,120.00329,302.00329,302.00200
13 Nov 2019329,150.00330,025.00328,240.00329,402.00329,402.00200
12 Nov 2019331,850.00333,171.00330,950.00331,106.00331,106.00100
11 Nov 2019330,380.00331,650.00330,380.00330,986.00330,986.00100
08 Nov 2019333,225.00333,234.00329,975.00331,526.00331,526.00200
07 Nov 2019333,720.00335,000.00332,600.00333,860.00333,860.00500
06 Nov 2019331,000.00333,000.00330,500.00332,855.00332,855.00400
05 Nov 2019328,000.00332,500.00327,500.00331,500.00331,500.00800
04 Nov 2019326,850.00327,867.00325,523.00326,800.00326,800.00300
01 Nov 2019320,250.00324,850.00320,000.00323,400.00323,400.00500
31 Oct 2019319,819.00320,500.00317,310.00318,939.00318,939.00500
30 Oct 2019318,735.00320,015.00317,490.00320,000.00320,000.00400
29 Oct 2019318,200.00319,772.00318,000.00319,423.00319,423.00500
28 Oct 2019318,000.00319,923.00318,000.00319,055.00319,055.00400
25 Oct 2019315,250.00318,419.00315,250.00317,495.00317,495.00400
24 Oct 2019315,250.00316,855.00314,619.00315,027.00315,027.00300
23 Oct 2019316,000.00316,560.00314,398.00316,560.00316,560.00300
22 Oct 2019316,300.00317,867.00315,888.00316,180.00316,180.00100
21 Oct 2019315,275.00317,133.00315,275.00317,040.00317,040.00300
18 Oct 2019312,807.00314,400.00312,595.00313,270.00313,270.00200
17 Oct 2019313,640.00314,900.00312,970.00313,200.00313,200.00200
16 Oct 2019312,725.00314,925.00312,725.00313,850.00313,850.00200
15 Oct 2019311,583.00315,287.00311,567.00314,250.00314,250.00300
14 Oct 2019311,700.00311,971.00310,500.00311,640.00311,640.00100
11 Oct 2019313,270.00315,000.00312,120.00312,500.00312,500.00400
10 Oct 2019309,700.00312,120.00309,540.00309,974.00309,974.00200
09 Oct 2019307,660.00310,815.00307,133.00310,000.00310,000.00200
08 Oct 2019309,400.00309,400.00306,040.00306,539.00306,539.00400
07 Oct 2019311,000.00312,360.00309,555.00310,720.00310,720.00100
04 Oct 2019307,887.00312,524.00307,887.00312,524.00312,524.00200
03 Oct 2019304,585.00307,600.00302,260.00307,250.00307,250.00600
02 Oct 2019308,600.00308,600.00303,665.00305,090.00305,090.00700
01 Oct 2019313,100.00314,605.00309,830.00310,005.00310,005.00200
30 Sep 2019311,450.00312,970.00311,390.00311,832.00311,832.00200
27 Sep 2019311,880.00312,325.00310,055.00311,450.00311,450.00100
26 Sep 2019311,906.00311,906.00309,671.00310,250.00310,250.00300
25 Sep 2019309,750.00312,330.00309,700.00311,906.00311,906.00100
24 Sep 2019312,000.00313,423.00308,885.00310,356.00310,356.00200
23 Sep 2019311,150.00313,235.00309,971.00313,225.00313,225.00200
20 Sep 2019315,000.00315,000.00311,500.00313,700.00313,700.00400
19 Sep 2019316,400.00317,100.00313,500.00315,000.00315,000.00100
18 Sep 2019313,950.00317,030.00313,950.00317,030.00317,030.00200
17 Sep 2019315,807.00316,666.00313,220.00315,744.00315,744.00200
16 Sep 2019318,101.00318,101.00315,345.00315,807.00315,807.00100
13 Sep 2019319,000.00321,833.00318,400.00320,850.00320,850.00400
12 Sep 2019316,970.00319,200.00316,675.00317,182.00317,182.00500
11 Sep 2019312,250.00316,500.00311,575.00316,230.00316,230.00400
10 Sep 2019311,100.00312,300.00309,400.00311,950.00311,950.00300
09 Sep 2019308,799.00311,626.00308,799.00309,701.00309,701.00200
06 Sep 2019307,250.00307,775.00306,000.00307,260.00307,260.00200
05 Sep 2019306,000.00309,200.00306,000.00306,066.00306,066.00200
04 Sep 2019304,200.00304,419.00302,500.00303,300.00303,300.00100
03 Sep 2019302,200.00302,920.00300,731.00301,356.00301,356.00200
30 Aug 2019306,750.00306,829.00303,078.00303,078.00303,078.00200
29 Aug 2019303,400.00305,975.00303,100.00305,040.00305,040.00300
28 Aug 2019297,955.00301,300.00297,387.00300,990.00300,990.00200
27 Aug 2019300,821.00302,000.00298,000.00298,420.00298,420.00200
26 Aug 2019298,100.00300,899.00297,540.00300,899.00300,899.00200
23 Aug 2019300,200.00301,200.00295,405.00296,922.00296,922.00500
22 Aug 2019300,000.00302,801.00300,000.00302,260.00302,260.00300
21 Aug 2019298,700.00300,100.00298,567.00299,305.00299,305.00300
20 Aug 2019300,700.00301,045.00297,505.00297,505.00297,505.00100
19 Aug 2019305,000.00305,000.00301,055.00301,414.00301,414.00200
16 Aug 2019300,260.00301,743.00298,687.00300,555.00300,555.00100
15 Aug 2019296,600.00299,500.00296,076.00298,067.00298,067.00200
14 Aug 2019296,100.00296,850.00295,000.00295,000.00295,000.00200
13 Aug 2019297,799.00302,828.00297,250.00299,510.00299,510.00200
12 Aug 2019297,850.00300,673.00297,100.00298,001.00298,001.00100
09 Aug 2019301,000.00301,910.00298,110.00300,435.00300,435.00300
08 Aug 2019300,000.00302,409.00298,700.00301,905.00301,905.00200
07 Aug 2019298,000.00300,196.00294,511.00299,182.00299,182.00300
06 Aug 2019300,000.00316,000.00298,255.00302,325.00302,325.00300
05 Aug 2019300,150.00302,490.00297,500.00297,785.00297,785.00500
02 Aug 2019304,170.00306,960.00300,132.00306,000.00306,000.00200
01 Aug 2019310,250.00311,000.00303,200.00303,660.00303,660.00300
31 Jul 2019312,000.00314,390.00308,666.00308,666.00308,666.00200
30 Jul 2019311,650.00312,822.00310,805.00312,430.00312,430.00200
29 Jul 2019314,833.00314,833.00312,977.00313,529.00313,529.00200
26 Jul 2019310,977.00315,000.00310,275.00315,000.00315,000.00200
25 Jul 2019312,000.00312,290.00309,980.00310,750.00310,750.00200
24 Jul 2019308,750.00312,000.00308,675.00312,000.00312,000.00200
23 Jul 2019309,192.00309,850.00307,600.00309,340.00309,340.00300
22 Jul 2019308,500.00309,500.00306,623.00307,135.00307,135.00300
19 Jul 2019312,600.00312,875.00309,200.00309,218.00309,218.00300
18 Jul 2019310,770.00313,595.00310,770.00312,003.00312,003.00600
17 Jul 2019318,325.00318,500.00311,115.00311,600.00311,600.00500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more