$144.60 -0.67 (%) Berkshire Hathaway Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRK-B historical data

Date Open High Low Close Volume
5/22/2015145.10145.27144.53144.602,188,535
5/21/2015145.60145.93145.16145.272,293,954
5/20/2015146.41146.44145.64145.942,240,136
5/19/2015145.83147.00145.26146.542,636,789
5/18/2015145.39145.90145.04145.832,267,248
5/15/2015145.93146.09144.65145.262,424,048
5/14/2015145.22145.83144.52145.782,326,437
5/13/2015144.16144.73144.02144.262,622,401
5/12/2015145.35145.39144.03144.792,823,185
5/11/2015148.50148.57146.00146.173,815,699
5/8/2015146.56148.42146.40148.315,277,924
5/7/2015143.41145.52143.36145.313,314,764
5/6/2015145.00145.44142.94143.783,320,517
5/5/2015145.91146.42144.51144.562,993,479
5/4/2015144.95146.33144.00146.154,229,441
5/1/2015142.00143.36141.79143.362,797,857
4/30/2015141.78142.57140.93141.213,554,648
4/29/2015141.63142.76141.57142.413,126,973
4/28/2015140.81142.63140.59142.522,564,715
4/27/2015142.28142.36140.87141.093,210,586
4/24/2015142.00142.55141.75142.092,255,676
4/23/2015141.95143.02141.63142.432,631,422
4/22/2015141.41142.22141.09141.992,629,443
4/21/2015142.40142.47141.12141.143,008,180
4/20/2015141.69142.41141.51142.092,669,747
4/17/2015141.20141.54140.33140.704,613,740
4/16/2015142.50142.80141.70142.102,693,075
4/15/2015142.73143.48142.58142.712,620,707
4/14/2015143.65143.77142.12142.752,929,734
4/13/2015143.28143.95143.00143.462,149,491
4/10/2015143.42143.75143.02143.502,354,132
4/9/2015143.02143.70142.78143.652,820,973
4/8/2015143.10143.78142.82143.284,775,656
4/7/2015143.56144.02143.00143.062,760,940
4/6/2015143.00144.45142.57143.762,447,414
4/2/2015143.59143.90143.15143.562,336,262
4/1/2015144.34144.63143.39143.453,695,926
3/31/2015145.76145.77144.26144.323,600,187
3/30/2015144.47146.12144.15145.983,348,885
3/27/2015143.48143.91142.90143.893,480,701
3/26/2015142.70143.71142.50143.033,550,801
3/25/2015144.68144.93143.56143.563,993,383
3/24/2015145.26145.46144.24144.292,764,549
3/23/2015145.48146.29145.02145.563,046,876
3/20/2015145.23145.82144.89145.535,858,678
3/19/2015145.64146.00144.45144.882,633,773
3/18/2015144.56146.55143.94146.003,490,582
3/17/2015145.09145.47143.94144.752,580,034
3/16/2015144.92146.07144.78145.983,858,587
3/13/2015145.28145.50143.27143.973,321,688
3/12/2015144.34145.73144.01145.673,539,625
3/11/2015143.48144.24143.24143.442,894,299
3/10/2015145.42145.44143.18143.195,258,244
3/9/2015145.50146.53145.25146.132,608,843
3/6/2015146.14147.48145.10145.284,099,442
3/5/2015145.41146.25144.83146.062,711,676
3/4/2015145.20145.51144.07144.923,250,301
3/3/2015146.79146.94145.06145.933,970,710
3/2/2015147.71147.98145.89147.084,896,732
2/27/2015148.22148.32147.05147.413,377,367
2/26/2015148.55148.97147.90148.342,549,796
2/25/2015149.39149.39148.47148.782,672,135
2/24/2015147.50149.36147.25148.952,914,860
2/23/2015148.20148.45146.82147.373,775,545
2/20/2015147.27148.72146.58148.724,877,584
2/19/2015148.21148.35147.09147.482,757,825
2/18/2015148.78149.13148.22148.672,220,726
2/17/2015148.36149.37148.16149.172,738,314
2/13/2015149.60149.60148.01148.343,669,443
2/12/2015150.00150.41149.36149.793,608,640
2/11/2015149.84150.27148.80149.682,732,165
2/10/2015149.66150.51148.90149.922,975,487
2/9/2015149.91149.97148.72149.132,429,680
2/6/2015149.80151.63149.55150.184,050,554
2/5/2015147.89149.88147.75149.673,085,304
2/4/2015148.26148.50147.10147.533,574,160
2/3/2015147.75148.48146.86148.294,981,656
2/2/2015144.13146.75143.30146.735,119,483
1/30/2015145.57146.20143.89143.916,242,253
1/29/2015145.40146.94144.25146.294,461,237
1/28/2015148.36148.77144.77144.786,388,812
1/27/2015148.25148.80147.55147.653,220,301
1/26/2015149.19149.73148.16149.702,461,370
1/23/2015149.99150.00149.09149.123,175,784
1/22/2015148.01150.21147.26150.155,892,020
1/21/2015148.34148.43146.59147.184,660,706
1/20/2015150.28150.60148.08148.634,053,972
1/16/2015147.20149.26146.56149.214,313,755
1/15/2015148.53148.53146.80147.582,896,715
1/14/2015147.27148.37146.42147.824,802,750
1/13/2015149.95150.99147.77148.633,908,100
1/12/2015149.96150.12147.95148.285,919,374
1/9/2015151.65151.69149.26149.473,360,174
1/8/2015150.60151.37150.51151.374,282,487
1/7/2015147.94149.14147.65148.884,159,052
1/6/2015147.64148.53146.11146.844,118,273
1/5/2015148.81149.00146.78147.004,169,618
1/2/2015151.50151.60148.50149.173,440,500
12/31/2014152.20152.67150.15150.153,324,807
12/30/2014151.35152.22151.19152.092,108,873
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center