Berkshire Hathaway Inc. Historical Stock Prices

BRK/B 
$160.2274
*  
1.6726
1.03%
Get BRK/B Alerts
*Delayed - data as of Jan. 17, 2017 14:09 ET  -  Find a broker to begin trading BRK/B now
Exchange:NYSE

Community Rating:
View:    BRK/B Real Time
 
 
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 16-OCT-2016 TO 16-JAN-2017

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.
14:09 161.67 162 160.21 160.2274 2,063,703
01/13/2017 161.81 163.13 161.51 161.9 3,081,634
01/12/2017 162 162.145 160.33 161.41 3,229,061
01/11/2017 161.54 162.45 161.03 162.23 3,305,047
01/10/2017 162 162.74 161.41 161.47 2,670,489
01/09/2017 163.04 163.25 162.02 162.02 3,556,785
01/06/2017 163.44 163.8 162.64 163.41 2,694,679
01/05/2017 164.06 164.14 162.18 163.3 2,982,422
01/04/2017 164.45 164.57 163 164.08 3,568,005
01/03/2017 164.34 164.71 162.44 163.83 4,090,487
12/30/2016 163.16 164.03 162.62 162.98 4,041,002
12/29/2016 163.93 164.47 163.01 163.05 2,545,251
12/28/2016 165.45 165.64 163.56 163.75 2,552,562
12/27/2016 165.51 165.82 164.78 164.95 2,132,966
12/23/2016 166.26 166.44 164.77 165.32 2,042,619
12/22/2016 165.77 166.1161 164.89 166.03 2,490,151
12/21/2016 166.4 166.67 165.55 165.95 2,480,642
12/20/2016 166.15 166.42 165.4 166.36 3,103,040
12/19/2016 165.19 165.65 164.48 165.35 2,971,259
12/16/2016 166.14 166.15 164.33 164.76 7,046,157
12/15/2016 165.5 167.02 164.8 165.73 3,983,994
12/14/2016 166.59 167.25 164.54 165.06 4,536,894
12/13/2016 166.49 166.99 165.4 166.62 4,223,029
12/12/2016 164.65 166.64 164.35 166.12 6,758,129
12/09/2016 164.28 165.16 163.07 164.86 3,887,873
12/08/2016 164.98 165.9527 163.5204 164.11 4,900,871
12/07/2016 161.94 164.69 161.4 164.69 6,041,792
12/06/2016 160.57 161.55 159.9286 161.34 3,542,959
12/05/2016 160.25 160.68 159.27 160.21 4,868,829
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
*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?