FinancialContent is the trusted provider of stock market information to the media industry.
Berkshire Hathaway (NY: BRK-B)
190.35 USD  -0.76 (-0.40%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 193.76 195.30 192.75 195.11 3,234,742 +1.38(+0.71%)
Apr 30, 2018 197.39 198.10 193.62 193.73 4,247,303 -3.50(-1.77%)
Apr 27, 2018 196.93 197.55 195.83 197.23 2,558,931 +0.20(+0.10%)
Apr 26, 2018 196.63 197.96 196.24 197.03 2,386,818 +0.23(+0.12%)
Apr 25, 2018 196.18 197.36 194.41 196.80 3,204,367 +0.00(+0.00%)
Apr 24, 2018 199.87 200.66 195.23 196.80 3,717,245 -2.62(-1.31%)
Apr 23, 2018 200.22 200.84 198.52 199.42 2,671,474 -0.71(-0.35%)
Apr 20, 2018 200.94 201.00 198.92 200.13 3,705,828 -0.25(-0.12%)
Apr 19, 2018 199.99 201.44 199.20 200.38 2,726,510 +0.87(+0.44%)
Apr 18, 2018 200.24 200.94 199.40 199.51 2,872,748 +0.24(+0.12%)
Apr 17, 2018 199.85 200.66 198.90 199.27 4,658,190 +1.05(+0.53%)
Apr 16, 2018 198.65 199.95 197.55 198.22 3,818,871 +1.22(+0.62%)
Apr 13, 2018 199.60 199.85 196.00 197.00 3,150,934 -1.13(-0.57%)
Apr 12, 2018 196.50 199.60 196.29 198.13 3,707,452 +2.91(+1.49%)
Apr 11, 2018 196.60 197.04 194.92 195.22 3,518,633 -2.58(-1.30%)
Apr 10, 2018 198.16 199.70 197.05 197.80 3,262,579 +2.47(+1.26%)
Apr 09, 2018 196.73 198.63 194.95 195.33 3,872,535 -0.16(-0.08%)
Apr 06, 2018 199.70 199.85 193.74 195.49 5,580,571 -5.36(-2.67%)
Apr 05, 2018 201.17 202.77 200.27 200.85 4,655,214 +0.74(+0.37%)
Apr 04, 2018 194.02 200.53 194.00 200.11 4,099,163 +2.15(+1.09%)
Apr 03, 2018 196.00 198.24 193.98 197.96 4,191,658 +2.96(+1.52%)
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