Quantcast

Berkshire Hathaway Inc. Historical Stock Prices

BRK/A 
$214748.3647
*  
90756.6353
29.71%
Get BRK/A Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading BRK/A now
Exchange:NYSE

Community Rating:
View:    BRK/A Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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 N/A 214,748.3647 214,748.3647 214,748.3647 169
03/21/2019 304000 307120 303390.49 307120 169
03/20/2019 307900 307922.49 304850 305505 217
03/19/2019 311100 311299 307100 307900 237
03/18/2019 308140 310393.79 308140 309996 256
03/15/2019 306440 309170.55 306000 307250 332
03/14/2019 305360 306555.14 304300 305350 144
03/13/2019 304500 308026 304355 306300 357
03/12/2019 304200 305540 303725 304235 243
03/11/2019 300000 303450.97 300000 303279 203
03/08/2019 297000 299160.97 295900 299000 241
03/07/2019 300800 301000 297500 299050 269
03/06/2019 302300 303547.75 301200 301375 141
03/05/2019 302825 303100 301300 302600 179
03/04/2019 304900 307315.23 301200 303400 293
03/01/2019 304520 306415.72 302999.93 304859.5 211
02/28/2019 303605 303710 302000 302200 208
02/27/2019 302500 303503.03 302100 303000 284
02/26/2019 303899.99 303899.99 302000 302500 183
02/25/2019 303050 307500 302000 303300 321
02/22/2019 305434 305434 300000 302000 405
02/21/2019 308992 309800 306535 307925 182
02/20/2019 308375 309500 307500 309500 95
02/19/2019 307820 309350.05 307295 307315 216
02/15/2019 307000 308320 305850 308139 231
02/14/2019 306895 306895 302585 303890 220
02/13/2019 309650 312140 308025.01 308320 427
02/12/2019 307899.99 310000 307655 309260 207
02/11/2019 302375 304930 302350 304884 169
02/08/2019 301000 301390 297381 300771 241
02/07/2019 307000 307150 301100 302812.5 241
02/06/2019 310000 310449 307780 308810 118
02/05/2019 312550 313000 310155.01 310700 364
02/04/2019 313650 313650 310470 312000 310
02/01/2019 310005 313960 309965 313875.38 378
01/31/2019 307540 311890 306194.74 311500 477
01/30/2019 305899.99 311145 304800 309180 318
01/29/2019 300880 303014.45 300745 303000 216
01/28/2019 301900 302240 299850 301000.11 376
01/25/2019 304561 306950 303265 303531 248
01/24/2019 300035 302100 299740 301680 239
01/23/2019 300725 301850 298000 301835 186
01/22/2019 305000 307305 298794.45 300531 253
01/18/2019 301397.5 306725 300603 306500.1 391
01/17/2019 297000 299075 294970 297547 200
01/16/2019 296300 299300 295811 295811 726
01/15/2019 294180 295879.82 293009.45 295000 452
01/14/2019 291750 294630.82 291650 292371 479
01/11/2019 293750 294300 292000 293980 509
01/10/2019 293600 296724.82 292815 295159.87 348
01/09/2019 295990.01 296250 292600 294560 268
01/08/2019 299059.9 299059.9 292178.82 294300.01 323
01/07/2019 294499.99 297170 292970 295399.9 562
01/04/2019 292714.99 295404 290755 292500 839
01/03/2019 300000 300000 286650 287000.05 663
01/02/2019 302000.01 306255.2 301880 304057 354
12/31/2018 306000 307479.33 301618.26 306000 270
12/28/2018 300005 306900 300005 302600 541
12/27/2018 293000 299800 288000 298500 571
12/26/2018 283250 296745 279410 294850.05 490
12/24/2018 288000 288000 281000 282640 449
12/21/2018 290000.01 296100 287800.13 288000.05 532
*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?

Smart Portfolio