The closing price for Berkshire Hathaway (BRK.B) in May 2018 was $191.53, on May 31, 2018. It was down 1.2% for the month. The latest price is $531.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $194.29 | $194.29 | $191.42 | $191.53 | 5,787,487 |
May 30 2018 | $191.90 | $194.90 | $191.33 | $194.10 | 4,307,609 |
May 29 2018 | $192.90 | $193.11 | $188.62 | $189.87 | 8,912,129 |
May 25 2018 | $193.89 | $194.75 | $193.21 | $194.15 | 3,030,970 |
May 24 2018 | $196.06 | $196.26 | $193.92 | $194.83 | 3,206,249 |
May 23 2018 | $197.40 | $197.71 | $194.95 | $195.95 | 4,036,274 |
May 22 2018 | $198.02 | $198.89 | $197.18 | $198.13 | 3,161,987 |
May 21 2018 | $197.77 | $198.63 | $197.01 | $197.91 | 3,005,541 |
May 18 2018 | $197.52 | $197.64 | $195.77 | $196.06 | 3,137,104 |
May 17 2018 | $197.74 | $197.85 | $196.62 | $197.49 | 2,604,169 |
May 16 2018 | $196.86 | $198.38 | $196.40 | $197.83 | 2,927,443 |
May 15 2018 | $198.79 | $198.93 | $196.18 | $197.36 | 3,380,004 |
May 14 2018 | $200.00 | $200.65 | $198.66 | $199.18 | 3,264,616 |
May 11 2018 | $200.62 | $202.41 | $198.90 | $199.30 | 3,917,729 |
May 10 2018 | $200.43 | $201.29 | $198.92 | $201.20 | 2,957,327 |
May 09 2018 | $197.00 | $200.05 | $196.28 | $199.87 | 3,290,630 |
May 08 2018 | $197.40 | $197.40 | $194.70 | $196.24 | 4,189,565 |
May 07 2018 | $196.00 | $197.82 | $195.76 | $197.06 | 3,692,135 |
May 04 2018 | $192.04 | $196.24 | $190.19 | $195.64 | 4,919,141 |
May 03 2018 | $192.81 | $192.99 | $189.80 | $191.61 | 5,059,371 |
May 02 2018 | $195.07 | $195.07 | $192.98 | $193.31 | 3,885,522 |
May 01 2018 | $193.76 | $195.30 | $192.75 | $195.11 | 3,235,029 |
Daily pricing data for Berkshire Hathaway dates back to 5/9/1996, and may be incomplete.
