Historical Stock Prices

BRK/A 
$205344
*  
404
0.2%
Get BRK/A Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading BRK/A now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 205000 205344 203465 205344 153
08/27/2015 203100 205780 201410.02 204940 318
08/26/2015 198224 200590.1 194700 200499.9 680
08/25/2015 201190 201898 193000 194199.9 662
08/24/2015 193420 201419.99 190007 196005 1,191
08/21/2015 206820 206820 202080 202500 1,081
08/20/2015 209560 209560 207740 207862 311
08/19/2015 211660 212450.05 209800.25 210660 245
08/18/2015 213300 213460.01 211640.01 212100 141
08/17/2015 213700 213700 212240 213300 96
08/14/2015 213399 214238 213380 213981 146
08/13/2015 212740 214056.31 211910 213185 242
08/12/2015 212850 213000 210994.47 213000 320
08/11/2015 213405 214785 212780 214500 333
08/10/2015 213000 215300 212010.05 215300 385
08/07/2015 214725 215505 213760 215462.76 95
08/06/2015 215280 215681.44 214571.5 215650 177
08/05/2015 214820 215999.95 214820 215201 216
08/04/2015 213105 214634.99 213105 214150 131
08/03/2015 214400 214450 211520.01 213500 164
07/31/2015 215200 215600 214000 214000 156
07/30/2015 214380 214745 213261 214745 110
07/29/2015 215091 215465.53 214000 214320 85
07/28/2015 211702 215339.99 211702 215091 276
07/27/2015 211800 212000 210705 210725 216
07/24/2015 213300.01 213430.07 211825 212032.32 192
07/23/2015 214705 214959.99 213183.32 213520 136
07/22/2015 215500 215800 214680 215380 118
07/21/2015 216960 216975 214865 215796 177
07/20/2015 215840 217100 215840 216480 277
07/17/2015 215820 216001 215500.02 215960 218
07/16/2015 214505 215950 214444.93 215950 191
07/15/2015 212500 213996 212020 213800 142
07/14/2015 211700 212525 211425 211767 109
07/13/2015 211040 212240 211040 211720 234
07/10/2015 209600 210500 208759.95 209800 187
07/09/2015 207800 208500 207300 207740.05 199
07/08/2015 206100 207040 205540 206186 460
07/07/2015 205845 208150 204340.01 208150 536
07/06/2015 204880 206280 204640 205500.01 195
07/02/2015 206900 207028 205923 205923 621
07/01/2015 206740 207660 205460 206365 547
06/30/2015 206640 206959.95 204800 204850 411
06/29/2015 208620 208620 205000 205000 397
06/26/2015 210000 210460.47 209025.05 209900 223
06/25/2015 210500 211119.95 209600 209600 179
06/24/2015 211740 212180.99 210390 210500 190
06/23/2015 212858 213300 211670 211900 122
06/22/2015 213680 214200 212000.05 212580 164
06/19/2015 213541 214800 211900 212199.9 223
06/18/2015 210895 214399.9 210895 214050 217
06/17/2015 210000 211200 209260 210150 117
06/16/2015 209350 210000 208640 209760 134
06/15/2015 209900 210300 208551.06 209300 281
06/12/2015 212050 212050 210020 210760 101
06/11/2015 211780 212740 211420 211940 248
06/10/2015 210100 212399.95 210100 211400 204
06/09/2015 209400 210897 209240.01 209700 150
06/08/2015 211400 211400 210000 210000 238
06/05/2015 212620.01 213059.95 211380 211560 234
06/04/2015 214411 214411 212360 212585.39 248
06/03/2015 215503.23 215919.95 214250.75 214600 180
06/02/2015 215100 215160 213821 214820 316
06/01/2015 215260 216420 215160 215400 168
05/29/2015 217080 217080 214800 214800 279
05/28/2015 217880 217880 216330 217580 112
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?