Advertisement
U.S. markets closed

Berkshire Hathaway Inc. (BRK-A)

NYSE - Nasdaq Real Time Price. Currency in USD
634,440.00+4,830.00 (+0.77%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024630,365.00634,800.00628,150.00634,440.00634,440.0013,067
Mar 27, 2024625,082.00630,000.00621,646.00629,610.00629,610.0012,900
Mar 26, 2024619,805.00623,790.00616,716.00622,380.00622,380.0012,700
Mar 25, 2024622,726.00625,000.00617,521.00619,500.00619,500.0016,500
Mar 22, 2024623,558.00626,334.00621,121.00623,040.00623,040.0012,800
Mar 21, 2024630,472.00633,349.00625,000.00625,095.00625,095.0013,100
Mar 20, 2024623,514.00628,664.00619,341.00628,390.00628,390.0012,900
Mar 19, 2024616,871.00622,893.00615,000.00622,777.00622,777.0012,600
Mar 18, 2024618,164.00621,644.00613,000.00617,880.00617,880.0016,700
Mar 15, 2024606,328.00619,440.00604,261.00618,134.00618,134.0013,500
Mar 14, 2024615,655.00617,260.00607,130.00612,500.00612,500.0012,000
Mar 13, 2024610,247.00615,645.00608,503.00613,900.00613,900.0012,100
Mar 12, 2024612,493.00613,753.00609,000.00609,710.00609,710.0011,600
Mar 11, 2024608,130.00611,735.00605,130.00607,756.00607,756.0016,500
Mar 08, 2024605,164.00609,748.00601,746.00609,748.00609,748.0013,500
Mar 07, 2024611,416.00614,089.00601,355.00605,560.00605,560.0012,900
Mar 06, 2024606,297.00613,900.00605,051.00607,453.00607,453.0012,800
Mar 05, 2024607,378.00608,719.00600,401.00604,619.00604,619.0013,400
Mar 04, 2024611,956.00613,909.00605,000.00608,140.00608,140.0018,300
Mar 01, 2024617,727.00619,399.00611,185.00613,965.00613,965.0014,500
Feb 29, 2024623,019.00624,775.00615,150.00616,561.00616,561.0013,600
Feb 28, 2024614,827.00625,000.00613,777.00621,055.00621,055.0013,300
Feb 27, 2024616,959.00619,849.00605,000.00617,300.00617,300.0014,600
Feb 26, 2024634,902.00647,039.00615,356.00615,356.00615,356.0020,800
Feb 23, 2024629,210.00632,820.00626,900.00628,930.00628,930.0014,200
Feb 22, 2024620,749.00626,947.00617,661.00625,510.00625,510.0013,300
Feb 21, 2024613,998.00617,550.00612,052.00617,011.00617,011.0012,700
Feb 20, 2024611,884.00619,237.00611,020.00613,140.00613,140.0020,300
Feb 16, 2024607,983.00612,395.00605,721.00610,086.00610,086.0012,600
Feb 15, 2024602,694.00608,500.00600,000.00607,000.00607,000.0011,400
Feb 14, 2024595,655.00601,000.00592,755.00601,000.00601,000.0010,300
Feb 13, 2024598,179.00601,000.00590,340.00593,850.00593,850.0010,800
Feb 12, 2024600,015.00600,635.00596,000.00597,092.00597,092.0014,000
Feb 09, 2024597,889.00599,090.00595,720.00599,090.00599,090.0010,500
Feb 08, 2024596,493.00600,000.00594,510.00597,000.00597,000.0010,600
Feb 07, 2024593,795.00600,531.00592,933.00599,300.00599,300.0010,900
Feb 06, 2024588,028.00593,000.00586,418.00592,370.00592,370.0010,000
Feb 05, 2024588,726.00592,665.00585,090.00589,404.00589,404.0013,500
Feb 02, 2024582,190.00590,000.00579,791.00589,498.00589,498.0010,600
Feb 01, 2024579,638.00582,500.00575,060.00581,600.00581,600.009,800
Jan 31, 2024583,773.00585,140.00578,020.00578,020.00578,020.009,700
Jan 30, 2024577,853.00584,765.00575,246.00584,680.00584,680.009,800
Jan 29, 2024582,248.00585,349.00572,375.00578,800.00578,800.0013,800
Jan 26, 2024577,154.00582,896.00574,800.00582,300.00582,300.0010,000
Jan 25, 2024576,436.00577,252.00571,800.00576,211.00576,211.009,300
Jan 24, 2024565,053.00572,728.00564,000.00570,977.00570,977.009,600
Jan 23, 2024558,555.00564,810.00557,245.00564,133.00564,133.008,600
Jan 22, 2024557,031.00560,960.00555,730.00558,316.00558,316.0011,600
Jan 19, 2024549,451.00558,685.00547,750.00556,710.00556,710.008,800
Jan 18, 2024546,102.00549,850.00543,375.00549,477.00549,477.007,800
Jan 17, 2024545,847.00549,845.00543,236.00545,250.00545,250.008,400
Jan 16, 2024551,287.00551,713.00546,077.00547,520.00547,520.0011,900
Jan 12, 2024556,150.00556,975.00550,000.00551,800.00551,800.008,100
Jan 11, 2024557,553.00558,534.00550,000.00551,695.00551,695.008,300
Jan 10, 2024556,223.00560,985.00555,000.00557,590.00557,590.008,000
Jan 09, 2024558,396.00559,315.00553,270.00556,500.00556,500.007,800
Jan 08, 2024558,068.00558,830.00552,240.00558,780.00558,780.0010,900
Jan 05, 2024555,300.00555,684.00549,896.00554,300.00554,300.008,100
Jan 04, 2024557,707.00560,400.00551,100.00551,550.00551,550.009,100
Jan 03, 2024549,272.00557,900.00547,106.00556,050.00556,050.009,500
Jan 02, 2024539,496.00550,500.00539,496.00549,787.00549,787.0012,000
Dec 29, 2023543,924.00545,173.00540,100.00542,625.00542,625.008,100
Dec 28, 2023543,683.00548,889.00540,005.00545,000.00545,000.007,400
Dec 27, 2023543,003.00545,187.00540,226.00543,750.00543,750.007,600
Dec 26, 2023541,225.00546,000.00540,786.00543,635.00543,635.0010,900
Dec 22, 2023543,209.00546,100.00540,177.00542,600.00542,600.007,800
Dec 21, 2023545,138.00547,495.00538,260.00541,000.00541,000.007,700
Dec 20, 2023553,885.00556,000.00543,000.00543,740.00543,740.008,100
Dec 19, 2023552,722.00556,367.00549,720.00554,650.00554,650.007,500
Dec 18, 2023546,524.00555,375.00545,079.00551,182.00551,182.0010,500
Dec 15, 2023547,249.00550,780.00538,512.00544,478.00544,478.008,400
Dec 14, 2023558,014.00560,513.00546,540.00549,760.00549,760.008,100
Dec 13, 2023551,682.00556,730.00549,373.00555,800.00555,800.007,800
Dec 12, 2023545,954.00554,000.00545,797.00549,240.00549,240.007,900
Dec 11, 2023540,632.00550,000.00535,881.00546,907.00546,907.0010,400
Dec 08, 2023538,004.00542,144.00534,914.00540,000.00540,000.007,600
Dec 07, 2023536,072.00538,820.00533,700.00537,780.00537,780.007,000
Dec 06, 2023542,181.00544,350.00535,220.00535,220.00535,220.007,500
Dec 05, 2023539,845.00545,980.00535,140.00539,250.00539,250.007,500
Dec 04, 2023541,161.00543,114.00537,000.00542,395.00542,395.0010,100
Dec 01, 2023545,957.00547,067.00538,805.00542,414.00542,414.008,900
Nov 30, 2023544,762.00546,796.00543,600.00545,900.00545,900.007,400
Nov 29, 2023546,952.00548,750.00543,615.00543,905.00543,905.007,600
Nov 28, 2023547,930.00549,189.00545,882.00546,869.00546,869.006,900
Nov 27, 2023549,505.00553,258.00545,425.00547,445.00547,445.009,900
Nov 24, 2023549,943.00550,995.00547,900.00549,500.00549,500.007,700
Nov 22, 2023549,224.00550,843.00546,403.00549,520.00549,520.007,300
Nov 21, 2023546,992.00550,664.00545,180.00547,625.00547,625.007,200
Nov 20, 2023544,468.00550,765.00542,867.00547,836.00547,836.009,900
Nov 17, 2023547,922.00550,000.00542,850.00544,190.00544,190.008,000
Nov 16, 2023543,156.00548,200.00539,766.00546,635.00546,635.007,300
Nov 15, 2023538,345.00543,615.00536,701.00542,500.00542,500.007,600
Nov 14, 2023535,813.00540,000.00532,756.00537,400.00537,400.007,200
Nov 13, 2023533,683.00537,355.00528,925.00531,288.00531,288.009,400
Nov 10, 2023531,935.00535,945.00527,926.00531,886.00531,886.007,800
Nov 09, 2023528,812.00531,125.00526,310.00528,225.00528,225.007,100
Nov 08, 2023525,821.00528,000.00523,050.00526,660.00526,660.007,300
Nov 07, 2023525,816.00528,200.00522,475.00525,280.00525,280.007,300
Nov 06, 2023538,674.00541,143.00522,208.00526,450.00526,450.0011,200
Nov 03, 2023533,032.00537,565.00531,024.00533,815.00533,815.008,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...