Quantcast

Berkshire Hathaway Inc. Historical Stock Prices

BRK/B 
$206.75
*  
0.74
0.36%
Get BRK/B Alerts
*Delayed - data as of Jun. 19, 2019  -  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
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 19-MAR-2019 TO 19-JUN-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.
16:00 206.36 208.31 206.14 206.75 3,273,011
06/19/2019 206.36 208.31 206.14 206.75 3,320,746
06/18/2019 204.47 206.4624 203.98 206.01 3,670,723
06/17/2019 205.85 205.85 203.16 203.48 2,819,964
06/14/2019 204.87 205.845 203.85 205.16 2,512,373
06/13/2019 204.46 205.7599 204.3 204.99 2,257,756
06/12/2019 206.2 206.6 203.92 204.57 2,835,868
06/11/2019 208.5 208.99 206 206.63 2,545,954
06/10/2019 207.12 208.08 206.46 207.16 2,865,546
06/07/2019 204.95 206.54 204.8 205.81 2,672,721
06/06/2019 202.9 205.39 202.54 204.77 3,005,213
06/05/2019 202.38 203.35 200.91 203.3 3,210,940
06/04/2019 200.63 201.65 199.57 201.59 4,112,641
06/03/2019 197.62 198.92 196.89 198.56 3,979,035
05/31/2019 198.32 198.83 197.075 197.42 3,685,173
05/30/2019 199.06 200.2113 198.76 199.74 3,646,258
05/29/2019 198.95 199.49 197.34 198.52 4,625,776
05/28/2019 202.05 202.41 199.52 199.7 6,914,939
05/24/2019 202.12 202.12 200.79 201.69 3,314,493
05/23/2019 200.8 202.18 199.32 201.3 4,737,449
05/22/2019 202.72 203.49 201.7 202.6 2,776,131
05/21/2019 203.16 203.9874 202.5 203.36 2,664,427
05/20/2019 202.64 203.18 201.75 202.73 2,645,277
05/17/2019 203 205.46 202.45 203.27 4,614,709
05/16/2019 203.9 206.66 203.9 204.63 3,074,219
05/15/2019 202.79 204.13 201.39 202.98 4,024,275
05/14/2019 205.67 206.815 203.45 203.69 4,005,193
05/13/2019 204.96 205.91 204.3 205.01 5,186,169
05/10/2019 207.89 209.29 204.305 209.02 4,075,724
05/09/2019 207.34 208.92 204.39 208.56 4,251,265
05/08/2019 208.26 211.72 207.6 209.29 3,838,173
05/07/2019 211.34 211.6 207.41 209.43 5,266,714
05/06/2019 214.685 215.51 211.541 213.16 5,657,206
05/03/2019 217.14 219.16 216.87 218.6 3,382,560
05/02/2019 217.19 217.7 215.17 215.93 2,646,680
05/01/2019 217.22 218.79 216.49 216.71 3,769,217
04/30/2019 217.32 217.32 214.7 216.71 3,577,347
04/29/2019 214.92 217.22 214.6 216.58 3,415,359
04/26/2019 211.85 214.22 211.81 214.22 3,110,479
04/25/2019 209.62 212.67 209.34 211.95 3,121,176
04/24/2019 211.55 212.02 210.2343 210.57 3,207,521
04/23/2019 209.5 211.88 208.89 211.61 3,446,273
04/22/2019 209.5 210.37 208.88 209.49 1,927,747
04/18/2019 210.96 211.43 209.73 209.99 2,491,813
04/17/2019 212.39 212.49 209.68 210.37 2,848,209
04/16/2019 210.15 211.84 210 211.8 2,643,351
04/15/2019 210.52 210.55 207.76 209.74 2,587,064
04/12/2019 208.08 211.6738 207.58 210.56 4,678,969
04/11/2019 204.76 207.09 204.27 206.67 2,987,374
04/10/2019 205.12 205.23 203.6 204.52 2,614,134
04/09/2019 204.84 204.97 203.59 204.92 2,584,821
04/08/2019 205.14 205.64 203.97 205.25 2,623,080
04/05/2019 204.12 205.53 203.1 205.33 3,362,770
04/04/2019 203.26 204.9399 202.79 204.1 2,423,118
04/03/2019 205.46 205.7 202.9 203.67 2,779,903
04/02/2019 204.91 205.43 203.59 203.88 2,593,812
04/01/2019 202.16 205.3 202 205 4,469,078
03/29/2019 201.34 201.7 200.03 200.89 4,619,149
03/28/2019 199.4 200.75 198.4 200.66 3,107,851
03/27/2019 200.72 201.2 198.23 199.21 3,609,411
03/26/2019 200.83 201.32 198.7 200.62 3,737,804
03/25/2019 200.83 201.98 198.2 199.44 4,057,249
03/22/2019 203.28 204.01 200.06 200.55 5,870,028
03/21/2019 202.92 204.7 201.91 204.43 4,181,934
03/20/2019 205.43 205.45 202.98 203.27 4,046,319
03/19/2019 207.75 207.75 204.56 205.15 3,821,824
*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