Berkshire Hathaway Inc. Historical Stock Prices

BRK/B 
$138.44
*  
1.55
1.13%
Get BRK/B Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading BRK/B now
Exchange: NYSE

Community Rating:
View:    BRK/B After Hours
 
 
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 06-APR-2015 TO 06-JUL-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.
16:00  137.23  138.65  136.04  138.44 4,618,652
07/06/2015 136.13 137.42 136.04 136.89 2,962,105
07/02/2015 137.9 138.16 137.06 137.39 2,823,688
07/01/2015 137.7 138.3 136.74 137.52 3,244,411
06/30/2015 137.52 137.8 136.08 136.11 5,160,689
06/29/2015 139 139.24 136.42 136.51 6,699,037
06/26/2015 139.92 140.16 139.12 139.78 4,480,161
06/25/2015 140.06 140.65 139.45 139.45 2,616,211
06/24/2015 140.75 141.41 140.09 140.09 2,707,266
06/23/2015 141.62 142.15 140.95 141.33 1,974,889
06/22/2015 142 142.5399 141.11 141.53 2,338,283
06/19/2015 142.18 142.96 140.96 140.96 6,041,465
06/18/2015 140.25 142.81 140.2 142.67 4,583,511
06/17/2015 139.85 140.56 139.16 139.97 2,279,919
06/16/2015 139.47 139.73 138.92 139.71 2,370,360
06/15/2015 139.72 139.96 138.78 139.4 2,859,491
06/12/2015 141.12 141.15 139.78 140.29 2,768,443
06/11/2015 141.43 141.61 140.6 141.36 2,435,571
06/10/2015 140 141.5 139.68 140.86 3,157,249
06/09/2015 139.21 140.39 139.14 139.63 2,611,025
06/08/2015 140.43 140.7 139.52 139.52 2,998,309
06/05/2015 141.51 141.8099 140.52 140.76 3,343,680
06/04/2015 142.57 142.9 141.23 141.37 3,368,650
06/03/2015 143.43 143.73 142.5599 143.19 2,287,443
06/02/2015 143.2 143.35 142.28 143.03 2,737,985
06/01/2015 143.26 144.07 143.0601 143.35 2,579,378
05/29/2015 144.87 144.99 143 143 3,639,503
05/28/2015 144.93 145.1 144.01 144.74 2,299,957
05/27/2015 143.71 145.15 143.58 144.75 2,275,418
05/26/2015 144.44 144.905 143.56 143.63 3,297,786
05/22/2015 145.1 145.27 144.53 144.6 2,188,535
05/21/2015 145.6 145.93 145.16 145.27 2,293,898
05/20/2015 146.41 146.44 145.64 145.94 2,239,292
05/19/2015 145.83 147 145.26 146.54 2,635,789
05/18/2015 145.39 145.9 145.04 145.83 2,267,198
05/15/2015 145.93 146.09 144.65 145.26 2,423,627
05/14/2015 145.22 145.83 144.52 145.78 2,325,820
05/13/2015 144.16 144.73 144.02 144.26 2,621,698
05/12/2015 145.35 145.39 144.03 144.79 2,822,185
05/11/2015 148.5 148.57 146 146.17 3,815,259
05/08/2015 146.56 148.42 146.4 148.31 5,277,804
05/07/2015 143.41 145.52 143.36 145.31 3,314,558
05/06/2015 145 145.44 142.94 143.78 3,319,911
05/05/2015 145.91 146.42 144.51 144.56 2,992,330
05/04/2015 144.95 146.33 144 146.15 4,221,957
05/01/2015 142 143.36 141.79 143.36 2,787,876
04/30/2015 141.78 142.57 140.93 141.21 3,554,587
04/29/2015 141.63 142.76 141.57 142.41 3,126,870
04/28/2015 140.81 142.63 140.59 142.52 2,564,605
04/27/2015 142.28 142.36 140.87 141.09 3,210,534
04/24/2015 142 142.55 141.75 142.09 2,255,574
04/23/2015 141.95 143.02 141.63 142.43 2,630,977
04/22/2015 141.41 142.22 141.09 141.99 2,629,420
04/21/2015 142.4 142.47 141.12 141.14 3,003,023
04/20/2015 141.69 142.41 141.5124 142.09 2,669,627
04/17/2015 141.2 141.5397 140.33 140.7 4,613,454
04/16/2015 142.5 142.8 141.7 142.1 2,692,975
04/15/2015 142.73 143.48 142.58 142.71 2,620,443
04/14/2015 143.65 143.77 142.1212 142.75 2,928,659
04/13/2015 143.28 143.95 143 143.46 2,149,131
04/10/2015 143.42 143.75 143.02 143.5 2,353,912
04/09/2015 143.02 143.7 142.78 143.65 2,820,448
04/08/2015 143.1 143.78 142.82 143.28 4,774,414
04/07/2015 143.56 144.02 143 143.06 2,760,103
04/06/2015 143 144.45 142.57 143.76 2,447,413
*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?