$149.29 +1.38 (%) Berkshire Hathaway Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRK-B historical data

Date Open High Low Close Volume
8/26/2016148.65149.23147.22147.912,872,802
8/25/2016148.24148.71148.11148.642,449,708
8/24/2016148.50148.84148.13148.412,269,407
8/23/2016148.58149.24148.58148.772,019,281
8/22/2016148.51148.80147.85148.451,765,428
8/19/2016148.40148.84147.79148.752,641,224
8/18/2016149.19149.36148.53148.812,185,389
8/17/2016147.42149.33147.00149.083,044,156
8/16/2016147.62147.95147.22147.242,121,326
8/15/2016147.72147.92147.12147.782,196,013
8/12/2016147.12147.75146.69147.722,586,706
8/11/2016146.46147.98146.44147.743,272,221
8/10/2016147.00147.27146.13146.692,465,151
8/9/2016145.96147.45145.45147.223,680,458
8/8/2016145.29145.65144.23145.563,516,292
8/5/2016144.00145.65143.92145.653,925,956
8/4/2016143.80143.91142.92143.121,848,633
8/3/2016143.35143.88142.98143.632,217,122
8/2/2016143.95143.99142.96143.312,457,043
8/1/2016144.62144.77143.58143.932,051,314
7/29/2016144.09144.60143.78144.272,589,300
7/28/2016143.92144.69143.48144.421,944,634
7/27/2016144.27144.75143.70144.192,611,744
7/26/2016144.34144.85143.83144.342,466,354
7/25/2016144.87145.00143.60144.142,483,906
7/22/2016144.72144.85143.89144.603,142,024
7/21/2016146.01146.22144.19144.353,961,692
7/20/2016146.81146.94145.70146.172,855,319
7/19/2016146.06146.99145.85146.923,543,311
7/18/2016146.00146.71146.00146.573,128,032
7/15/2016146.25146.44145.12145.973,860,775
7/14/2016146.25146.66145.46145.733,323,041
7/13/2016144.88145.99144.41145.933,274,462
7/12/2016144.53145.03143.98144.673,158,369
7/11/2016143.75144.23143.43143.933,194,589
7/8/2016143.35143.74142.72143.653,718,126
7/7/2016142.38143.04141.19141.912,864,267
7/6/2016141.90142.64140.95142.512,804,736
7/5/2016143.19143.56141.76142.233,426,342
7/1/2016144.59144.83143.75143.962,874,437
6/30/2016142.21144.82142.10144.795,196,420
6/29/2016141.30142.12139.91142.124,257,068
6/28/2016139.79140.36138.29140.285,312,279
6/27/2016138.79139.00136.65138.506,382,423
6/24/2016140.74142.00139.47139.7112,476,305
6/23/2016144.97146.00144.60145.984,493,647
6/22/2016143.63144.66143.57143.943,659,672
6/21/2016142.06143.63141.85143.533,677,391
6/20/2016141.96142.94141.63141.674,038,747
6/17/2016141.98142.00140.45140.735,394,069
6/16/2016140.09142.05138.96141.993,639,755
6/15/2016141.74142.17140.32140.453,219,675
6/14/2016140.79141.55140.52141.303,475,970
6/13/2016141.23142.65140.94140.942,994,572
6/10/2016141.31142.36141.24141.762,579,843
6/9/2016142.05142.51141.16142.232,187,497
6/8/2016141.57142.69141.53142.532,390,559
6/7/2016142.16142.49141.39141.412,729,798
6/6/2016141.62142.50141.39141.822,686,954
6/3/2016141.16141.52140.11141.143,153,331
6/2/2016141.65142.11140.96142.112,757,262
6/1/2016140.97142.09140.37141.993,278,030
5/31/2016143.89144.14140.54140.546,564,680
5/27/2016143.49143.62142.77143.352,289,877
5/26/2016144.00144.19142.88143.052,741,957
5/25/2016143.72144.94143.72144.082,936,391
5/24/2016141.95144.05141.73143.713,268,812
5/23/2016141.85142.00141.05141.482,048,990
5/20/2016141.48142.49141.16141.833,170,950
5/19/2016141.07141.65139.68140.792,803,680
5/18/2016140.18141.85139.95141.472,917,795
5/17/2016141.97141.99139.90140.343,963,921
5/16/2016141.40142.15141.21141.852,873,332
5/13/2016143.21143.70141.13141.403,232,146
5/12/2016143.46143.72142.31143.312,431,376
5/11/2016144.88144.98142.75142.872,939,925
5/10/2016143.31144.90143.25144.783,130,976
5/9/2016144.54144.54141.92142.913,644,610
5/6/2016143.82144.84143.33144.622,288,700
5/5/2016144.22144.82143.48143.882,438,253
5/4/2016144.16144.40143.33144.242,483,166
5/3/2016145.91146.09144.08144.833,551,450
5/2/2016145.77147.14145.69146.892,774,557
4/29/2016145.40146.22144.52145.483,895,593
4/28/2016146.64147.46145.76146.072,498,145
4/27/2016146.90148.03146.50147.602,991,412
4/26/2016146.59147.16146.30147.022,942,630
4/25/2016145.65146.37145.50146.182,198,680
4/22/2016145.32146.39144.97146.112,692,428
4/21/2016146.09146.42144.67144.862,879,782
4/20/2016145.98146.44145.38146.092,288,951
4/19/2016144.78146.38144.52145.953,657,481
4/18/2016143.00144.48142.95144.382,765,958
4/15/2016144.14144.16142.94143.453,124,074
4/14/2016144.10144.35143.47143.722,487,261
4/13/2016142.95144.14142.89144.043,562,773
4/12/2016141.25142.49140.98142.402,649,297
4/11/2016141.79142.09140.96140.992,381,094
4/8/2016141.53141.99140.68141.062,118,394
4/7/2016140.93141.20140.27140.812,920,457
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center