$129.64 -2.51 (%) Berkshire Hathaway Inc - NYSE

Sep. 4, 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
9/4/2015130.82131.08128.91129.645,828,641
9/3/2015132.71133.62131.69132.153,984,370
9/2/2015131.41132.22130.76132.224,080,266
9/1/2015131.79132.27129.83130.415,957,940
8/31/2015135.09135.50133.42134.045,575,496
8/28/2015135.53136.00134.73135.743,897,823
8/27/2015134.40136.31133.22136.235,923,000
8/26/2015130.89132.88128.69132.617,709,310
8/25/2015134.48134.55127.46127.748,233,098
8/24/2015127.55133.97125.50129.5713,820,799
8/21/2015137.23138.00134.16134.229,122,415
8/20/2015139.20140.00138.35138.394,050,766
8/19/2015141.00141.71139.75140.473,478,264
8/18/2015142.29142.30141.02141.363,334,056
8/17/2015142.00142.46141.31142.322,788,078
8/14/2015142.05142.75141.99142.572,911,177
8/13/2015141.31142.61140.99141.953,045,184
8/12/2015141.91142.15140.46141.604,953,768
8/11/2015141.83143.07141.61142.803,924,395
8/10/2015141.37143.58141.31143.424,278,283
8/7/2015142.86143.70142.30143.552,418,974
8/6/2015143.50143.84143.00143.352,418,155
8/5/2015143.32143.99143.22143.502,615,756
8/4/2015142.22143.06142.01142.682,618,029
8/3/2015143.11143.32140.92142.332,541,624
7/31/2015143.31143.75142.60142.743,074,069
7/30/2015142.81143.06142.11142.852,018,264
7/29/2015143.25143.69142.61142.922,555,807
7/28/2015141.59143.59141.13143.223,252,740
7/27/2015141.14141.37140.42140.722,903,597
7/24/2015142.00142.36141.19141.252,363,275
7/23/2015143.27143.41142.06142.182,322,669
7/22/2015143.55144.00143.06143.522,577,965
7/21/2015144.23144.60143.08143.603,116,470
7/20/2015143.96144.69143.71144.512,467,515
7/17/2015143.72144.00143.44143.882,983,674
7/16/2015143.15143.92143.00143.923,179,564
7/15/2015141.37142.64141.20142.612,995,329
7/14/2015141.14141.64140.92141.122,415,190
7/13/2015140.80141.49140.45141.393,139,820
7/10/2015139.51140.30138.96139.733,774,851
7/9/2015138.01138.84137.94138.253,574,909
7/8/2015137.55137.96136.75136.903,642,257
7/7/2015137.30138.65136.04138.444,642,336
7/6/2015136.13137.42136.04136.892,962,105
7/2/2015137.90138.16137.06137.392,823,740
7/1/2015137.70138.30136.74137.523,244,916
6/30/2015137.52137.80136.08136.115,160,291
6/29/2015139.00139.24136.42136.516,703,748
6/26/2015139.92140.16139.12139.784,480,161
6/25/2015140.06140.65139.45139.452,616,711
6/24/2015140.75141.41140.09140.092,709,366
6/23/2015141.62142.15140.95141.331,975,118
6/22/2015142.00142.54141.11141.532,339,329
6/19/2015142.18142.96140.96140.966,043,971
6/18/2015140.25142.81140.20142.674,583,741
6/17/2015139.85140.56139.16139.972,280,208
6/16/2015139.47139.73138.92139.712,370,509
6/15/2015139.72139.96138.78139.402,859,510
6/12/2015141.12141.15139.78140.292,768,443
6/11/2015141.43141.61140.60141.362,435,970
6/10/2015140.00141.50139.68140.863,157,573
6/9/2015139.21140.39139.14139.632,612,820
6/8/2015140.43140.70139.52139.522,998,646
6/5/2015141.51141.81140.52140.763,343,896
6/4/2015142.57142.90141.23141.373,369,060
6/3/2015143.43143.73142.56143.192,288,341
6/2/2015143.20143.35142.28143.032,738,235
6/1/2015143.26144.07143.06143.352,579,409
5/29/2015144.87144.99143.00143.003,641,065
5/28/2015144.93145.10144.01144.742,299,957
5/27/2015143.71145.15143.58144.752,275,433
5/26/2015144.44144.91143.56143.633,299,412
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!