FinancialContent is the trusted provider of stock market information to the media industry.
Berkshire Hathaway (NY: BRK-B)
190.88 USD  -1.12 (-0.58%)
Streaming Delayed Price  /  Updated: 2:38 PM EDT, Jul 17, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 16, 2018 190.70 192.23 190.70 192.00 2,624,360 +1.04(+0.54%)
Jul 13, 2018 191.29 189.13 190.96 2,694,638 +1.00(+0.53%)
Jul 12, 2018 190.90 190.99 188.91 189.96 3,040,839 +0.05(+0.03%)
Jul 11, 2018 188.73 190.64 188.56 189.91 3,341,662 +0.01(+0.01%)
Jul 10, 2018 189.75 190.62 189.15 189.90 2,683,514 +0.26(+0.14%)
Jul 09, 2018 188.11 189.82 187.82 189.64 3,502,688 +2.08(+1.11%)
Jul 06, 2018 187.50 188.69 186.52 187.56 2,818,783 +0.06(+0.03%)
Jul 05, 2018 187.07 187.63 186.23 187.50 3,117,068 +1.48(+0.80%)
Jul 03, 2018 186.02 186.02 186.02 0 -1.81(-0.96%)
Jul 02, 2018 186.09 188.10 185.97 187.83 3,521,309 +1.18(+0.63%)
Jun 29, 2018 188.46 189.17 186.29 186.65 5,185,678 -0.44(-0.24%)
Jun 28, 2018 185.43 187.94 185.16 187.09 4,217,483 +2.18(+1.18%)
Jun 27, 2018 186.50 187.89 184.75 184.91 4,451,354 -1.53(-0.82%)
Jun 26, 2018 186.52 187.62 185.78 186.44 4,324,437 -0.29(-0.16%)
Jun 25, 2018 188.63 188.83 185.18 186.73 6,062,224 -2.18(-1.15%)
Jun 22, 2018 190.00 190.48 188.66 188.91 6,996,675 +0.05(+0.03%)
Jun 21, 2018 189.05 189.84 187.97 188.86 4,977,852 -0.64(-0.34%)
Jun 20, 2018 190.47 190.89 189.20 189.50 5,233,390 -0.85(-0.45%)
Jun 19, 2018 190.05 191.18 189.35 190.35 4,035,251 -0.76(-0.40%)
Jun 18, 2018 190.64 191.36 189.91 191.11 3,772,453 -0.65(-0.34%)
Jun 15, 2018 192.50 190.52 191.76 7,340,985 -0.74(-0.38%)
Jun 14, 2018 194.92 195.00 192.04 192.50 4,947,133 -2.05(-1.05%)
Jun 13, 2018 195.13 196.00 194.26 194.55 3,704,879 -0.72(-0.37%)
Jun 12, 2018 195.97 195.99 194.71 195.27 3,045,255 -0.06(-0.03%)
Jun 11, 2018 196.30 196.74 195.19 195.33 3,465,573 -0.68(-0.35%)
Jun 08, 2018 195.34 196.40 194.27 196.01 3,757,799 +0.44(+0.22%)
Jun 07, 2018 194.66 195.68 193.75 195.57 4,339,938 +1.58(+0.81%)
Jun 06, 2018 191.69 193.98 191.69 193.99 4,017,353 +3.22(+1.69%)
Jun 05, 2018 191.37 191.40 190.14 190.77 4,323,861 -0.53(-0.28%)
Jun 04, 2018 193.00 193.41 191.25 191.30 4,443,832 -0.93(-0.48%)
Jun 01, 2018 192.90 193.38 191.59 192.23 3,817,848 +0.70(+0.37%)
May 31, 2018 194.29 194.29 191.42 191.53 5,765,342 -2.57(-1.32%)
May 30, 2018 191.90 194.90 191.33 194.10 4,307,054 +4.23(+2.23%)
May 29, 2018 192.90 192.90 188.62 189.87 8,911,323 -4.28(-2.20%)
May 25, 2018 194.15 194.15 194.15 0 -0.68(-0.35%)
May 24, 2018 196.06 196.26 193.92 194.83 3,204,913 -1.12(-0.57%)
May 23, 2018 197.40 197.71 194.96 195.95 4,035,800 -2.18(-1.10%)
May 22, 2018 198.02 198.89 197.18 198.13 3,093,534 +0.22(+0.11%)
May 21, 2018 197.77 198.63 197.01 197.91 3,004,775 +1.85(+0.94%)
May 18, 2018 197.52 197.64 195.77 196.06 3,137,104 -1.43(-0.72%)
May 17, 2018 197.74 197.85 196.62 197.49 2,604,143 -0.34(-0.17%)
May 16, 2018 196.86 198.38 196.40 197.83 2,926,619 +0.47(+0.24%)
May 15, 2018 198.79 198.93 196.18 197.36 3,379,642 -1.82(-0.91%)
May 14, 2018 200.00 200.65 198.66 199.18 3,264,592 -0.12(-0.06%)
May 11, 2018 200.62 202.41 198.90 199.30 3,917,729 -1.90(-0.94%)
May 10, 2018 200.43 201.29 198.92 201.20 2,956,812 +1.33(+0.67%)
May 09, 2018 197.00 200.05 196.28 199.87 3,289,527 +3.63(+1.85%)
May 08, 2018 197.40 197.40 194.70 196.24 4,143,963 -0.82(-0.42%)
May 07, 2018 196.00 197.82 195.76 197.06 3,693,025 +1.42(+0.73%)
May 04, 2018 192.04 196.24 190.19 195.64 4,919,141 +4.03(+2.10%)
May 03, 2018 192.81 192.99 189.80 191.61 5,057,111 -1.70(-0.88%)
May 02, 2018 195.07 195.07 192.98 193.31 3,884,811 -1.80(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More