BRK-A - Berkshire Hathaway Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
16 Jul 2019321,040.00322,300.00319,250.00319,273.00319,273.00200
15 Jul 2019321,500.00321,500.00319,455.00320,300.00320,300.00100
12 Jul 2019319,750.00321,093.00318,832.00321,093.00321,093.00100
11 Jul 2019320,905.00321,883.00319,453.00319,837.00319,837.00400
10 Jul 2019322,500.00324,711.00320,591.00320,591.00320,591.00200
09 Jul 2019321,000.00322,347.00319,500.00322,200.00322,200.00100
08 Jul 2019321,400.00323,567.00320,974.00322,451.00322,451.00100
05 Jul 2019322,600.00323,642.00320,918.00323,149.00323,149.00200
03 Jul 2019321,815.00322,900.00319,120.00322,900.00322,900.00200
02 Jul 2019320,600.00323,250.00320,413.00321,515.00321,515.00200
01 Jul 2019321,032.00322,700.00319,943.00321,891.00321,891.00400
28 Jun 2019319,400.00319,960.00317,107.00318,350.00318,350.00300
27 Jun 2019313,200.00318,750.00313,200.00318,285.00318,285.00400
26 Jun 2019312,385.00315,000.00312,350.00312,705.00312,705.00200
25 Jun 2019310,500.00312,700.00309,513.00312,700.00312,700.00300
24 Jun 2019309,000.00311,300.00309,000.00310,650.00310,650.00200
21 Jun 2019311,378.00313,100.00309,000.00309,000.00309,000.00300
20 Jun 2019312,600.00313,000.00309,120.00312,900.00312,900.00300
19 Jun 2019309,740.00312,450.00309,550.00310,966.00310,966.00300
18 Jun 2019306,915.00309,800.00306,410.00308,885.00308,885.00300
17 Jun 2019308,206.00308,206.00305,000.00305,480.00305,480.00100
14 Jun 2019306,695.00308,800.00306,320.00308,206.00308,206.00100
13 Jun 2019307,000.00308,550.00306,795.00307,445.00307,445.00200
12 Jun 2019309,250.00310,086.00306,465.00307,196.00307,196.00200
11 Jun 2019313,190.00313,600.00309,315.00310,238.00310,238.00200
10 Jun 2019310,460.00312,500.00310,280.00311,524.00311,524.00200
07 Jun 2019310,000.00310,500.00308,940.00309,265.00309,265.00300
06 Jun 2019305,800.00308,566.00305,200.00307,900.00307,900.00400
05 Jun 2019305,300.00306,543.00303,400.00306,400.00306,400.00200
04 Jun 2019301,790.00304,000.00301,500.00304,000.00304,000.00200
03 Jun 2019297,000.00299,775.00296,623.00299,742.00299,742.00300
31 May 2019298,000.00299,339.00296,800.00297,060.00297,060.00300
30 May 2019300,025.00301,662.00300,025.00300,877.00300,877.00200
29 May 2019300,100.00300,810.00298,070.00299,860.00299,860.00400
28 May 2019304,350.00304,500.00301,000.00301,050.00301,050.00300
24 May 2019304,540.00305,000.00302,850.00303,000.00303,000.00100
23 May 2019303,000.00304,200.00300,593.00304,115.00304,115.00400
22 May 2019305,234.00306,355.00304,188.00304,300.00304,300.00100
21 May 2019306,000.00307,481.00305,400.00306,225.00306,225.00200
20 May 2019305,100.00305,975.00304,138.00305,362.00305,362.00100
17 May 2019305,450.00309,023.00305,150.00306,355.00306,355.00100
16 May 2019308,000.00311,000.00307,690.00307,936.00307,936.00200
15 May 2019306,000.00307,595.00303,475.00305,580.00305,580.00200
14 May 2019310,100.00312,081.00306,666.00306,850.00306,850.00300
13 May 2019309,750.00311,000.00308,360.00308,360.00308,360.00500
10 May 2019310,850.00315,910.00308,601.00315,500.00315,500.00400
09 May 2019313,500.00314,890.00308,325.00314,400.00314,400.00400
08 May 2019314,900.00324,000.00312,500.00314,750.00314,750.00400
07 May 2019316,400.00317,755.00312,000.00315,120.00315,120.00700
06 May 2019322,100.00322,250.00317,390.00320,000.00320,000.00600
03 May 2019326,000.00328,555.00325,385.00327,766.00327,766.00200
02 May 2019325,000.00326,557.00322,861.00324,214.00324,214.00200
01 May 2019325,700.00328,013.00324,926.00325,900.00325,900.00300
*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