Historical Stock Prices

BRK/B 
$159.39
*  
0.73
0.46%
Get BRK/B Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading BRK/B 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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 160.05 160.12 158.7 159.39 3,853,354
12/01/2016 157.58 160.24 157.51 160.12 4,578,455
11/30/2016 158.42 158.89 157.42 157.44 5,145,449
11/29/2016 157.509 157.98 156.82 157.68 2,970,734
11/28/2016 157.9 158.49 156.89 156.97 4,187,292
11/25/2016 158.63 158.63 157.6 158.18 1,777,189
11/23/2016 158.66 159 157.28 158.11 3,056,483
11/22/2016 159.01 159.09 157.83 158.66 3,143,221
11/21/2016 158.1 158.71 157.42 158.71 2,846,344
11/18/2016 158.35 158.48 157.17 157.75 3,383,260
11/17/2016 156.81 158.64 156.3 158.39 4,168,560
11/16/2016 157.02 157.59 156.02 157.08 4,468,444
11/15/2016 157.61 157.82 156.09 157.46 4,779,706
11/14/2016 157.48 158.16 156.53 157.93 5,519,481
11/11/2016 155.3 157.28 155.15 156.92 4,511,425
11/10/2016 152 156.613 151.68 156.06 8,135,616
11/09/2016 146.1 151.64 145.1 151.28 8,663,667
11/08/2016 146.89 148.14 146.4 147.79 3,630,327
11/07/2016 144.71 147.17 144.3 146.91 5,228,369
11/04/2016 143.45 143.8 142.3476 142.95 3,492,806
11/03/2016 143.25 144.45 143.2 143.64 2,689,157
11/02/2016 143.18 143.86 142.911 143.19 3,174,648
11/01/2016 144.68 144.86 143.11 143.63 3,339,387
10/31/2016 144.3 144.69 144 144.3 3,229,527
10/28/2016 144.84 145.29 142.9 144 2,789,109
10/27/2016 144.19 144.78 143.87 144.45 2,911,515
10/26/2016 143.38 144.46 143.12 143.94 2,769,586
10/25/2016 143.7 144.16 143.21 143.42 2,349,609
10/24/2016 144.09 144.89 143.68 143.83 2,222,332
10/21/2016 143.54 143.95 142.8 143.6 3,073,785
10/20/2016 144.62 145.43 144.19 144.49 2,501,398
10/19/2016 144.87 145.71 144.48 144.86 2,309,712
10/18/2016 144.65 145.09 144.13 144.3 2,375,551
10/17/2016 144.5 144.76 143.37 143.8 2,552,823
10/14/2016 143.91 144.89 143.58 144.18 2,932,488
10/13/2016 143.79 144.05 141.92 143.22 4,657,493
10/12/2016 143.86 145.29 143.86 144.91 2,557,975
10/11/2016 145.13 145.14 143.53 143.95 2,719,254
10/10/2016 145.05 145.68 144.98 145.2 1,879,125
10/07/2016 143.93 144.94 143.78 144.52 3,090,619
10/06/2016 144.03 144.1 143.3 143.87 2,279,575
10/05/2016 143.65 144.295 143.21 144.15 2,998,842
10/04/2016 143.74 144.2 142.8 143.17 3,058,627
10/03/2016 144.27 144.31 143.21 143.76 3,489,843
09/30/2016 144.27 145.38 144.27 144.47 4,414,656
09/29/2016 145.18 145.52 143.36 143.59 3,307,627
09/28/2016 145.28 145.42 144.03 145.28 3,242,890
09/27/2016 144.28 145.38 144.01 145.34 2,934,561
09/26/2016 144.52 144.96 144 144.18 2,858,767
09/23/2016 146.3 146.49 145 145 3,693,605
09/22/2016 146.75 147.09 146.13 146.53 2,766,353
09/21/2016 145.65 146.49 144.98 146.46 3,760,531
09/20/2016 145.98 145.98 144.76 144.92 2,364,489
09/19/2016 145.34 146.19 144.93 145.24 3,028,581
09/16/2016 146.11 146.23 144.68 145.01 11,132,490
09/15/2016 146 147.08 145.47 146.66 3,297,101
09/14/2016 146.02 146.91 145.33 145.78 3,096,859
09/13/2016 147.95 148.13 145.55 146.23 5,505,817
09/12/2016 146.37 149.39 145.942 148.97 4,237,245
09/09/2016 149.1 149.59 146.56 146.62 4,325,306
09/08/2016 149.6 150.1 149.3 149.78 2,962,944
09/07/2016 150 150.49 149.34 149.58 2,432,514
09/06/2016 150.54 150.98 149.31 150.43 4,459,796
09/02/2016 150.69 151.05 149.97 150.72 2,255,555
*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?