NYSE - Nasdaq Real Time Price USD

Berkshire Hathaway Inc. (BRK-B)

402.85 -2.06 (-0.51%)
As of 2:34 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 403.92 404.75 401.43 402.85 402.85 1,643,043
Apr 25, 2024 404.85 406.14 400.35 404.91 404.91 2,670,200
Apr 24, 2024 407.10 407.62 403.88 405.95 405.95 2,506,900
Apr 23, 2024 410.25 410.72 405.64 408.74 408.74 2,287,600
Apr 22, 2024 406.84 411.35 406.25 408.78 408.78 2,980,600
Apr 19, 2024 401.04 405.57 400.17 405.08 405.08 3,996,100
Apr 18, 2024 399.70 402.99 399.10 399.89 399.89 2,669,500
Apr 17, 2024 398.94 399.28 395.66 397.74 397.74 2,465,600
Apr 16, 2024 400.97 401.25 396.50 396.92 396.92 3,435,500
Apr 15, 2024 406.99 409.06 399.86 400.26 400.26 3,002,300
Apr 12, 2024 405.00 407.21 401.44 403.26 403.26 3,467,300
Apr 11, 2024 408.40 411.15 404.05 407.61 407.61 2,889,900
Apr 10, 2024 412.74 413.56 407.53 409.11 409.11 3,121,300
Apr 9, 2024 416.58 417.32 412.12 414.69 414.69 2,233,100
Apr 8, 2024 418.32 418.57 415.63 415.97 415.97 2,485,700
Apr 5, 2024 416.56 419.27 415.41 418.62 418.62 2,738,300
Apr 4, 2024 423.84 424.52 414.55 415.32 415.32 3,800,600
Apr 3, 2024 419.00 421.91 418.52 420.24 420.24 2,740,800
Apr 2, 2024 419.75 421.01 418.09 418.92 418.92 3,174,900
Apr 1, 2024 421.49 421.66 417.81 420.20 420.20 2,716,100
Mar 28, 2024 417.80 421.44 415.85 420.52 420.52 4,377,400
Mar 27, 2024 413.65 417.21 413.40 416.93 416.93 2,926,000
Mar 26, 2024 410.00 412.66 408.60 411.57 411.57 2,935,100
Mar 25, 2024 410.67 411.07 408.92 409.92 409.92 2,804,200
Mar 22, 2024 413.00 414.35 411.40 411.60 411.60 2,999,600
Mar 21, 2024 416.70 417.83 413.51 413.78 413.78 3,401,600
Mar 20, 2024 412.02 416.31 411.55 416.11 416.11 2,932,900
Mar 19, 2024 409.08 412.19 408.09 411.76 411.76 2,795,800
Mar 18, 2024 408.70 410.60 406.00 408.41 408.41 3,775,700
Mar 15, 2024 404.27 408.46 402.50 408.13 408.13 7,548,800
Mar 14, 2024 409.08 409.08 403.34 406.73 406.73 3,734,700
Mar 13, 2024 405.30 409.00 404.15 408.13 408.13 3,584,600
Mar 12, 2024 406.78 407.20 404.10 404.98 404.98 2,616,700
Mar 11, 2024 403.30 405.01 402.74 404.76 404.76 2,431,700
Mar 8, 2024 401.08 403.36 400.01 403.15 403.15 3,410,600
Mar 7, 2024 406.11 406.40 399.57 402.39 402.39 4,181,300
Mar 6, 2024 402.18 407.44 401.70 403.96 403.96 3,839,100
Mar 5, 2024 402.55 403.33 398.78 400.74 400.74 4,711,700
Mar 4, 2024 405.00 405.95 401.43 403.39 403.39 4,179,400
Mar 1, 2024 409.48 410.39 405.45 407.11 407.11 3,282,100
Feb 29, 2024 413.10 413.79 408.38 409.40 409.40 4,845,200
Feb 28, 2024 408.50 414.67 407.71 412.14 412.14 4,067,400
Feb 27, 2024 409.21 409.96 401.71 408.91 408.91 4,609,100
Feb 26, 2024 422.00 430.00 408.85 409.14 409.14 7,432,300
Feb 23, 2024 417.68 420.56 416.52 417.22 417.22 4,015,600
Feb 22, 2024 411.30 416.26 411.00 415.16 415.16 3,687,600
Feb 21, 2024 408.26 409.48 406.70 409.25 409.25 2,717,600
Feb 20, 2024 406.47 411.11 406.06 407.15 407.15 3,530,700
Feb 16, 2024 404.44 406.74 402.59 405.99 405.99 3,532,200
Feb 15, 2024 399.14 404.27 398.30 403.45 403.45 3,076,000
Feb 14, 2024 395.15 398.86 393.55 398.68 398.68 2,669,200
Feb 13, 2024 397.18 399.71 392.10 394.80 394.80 3,458,500
Feb 12, 2024 398.65 399.48 396.19 397.71 397.71 2,817,900
Feb 9, 2024 397.31 398.36 395.82 398.36 398.36 2,509,800
Feb 8, 2024 397.22 398.65 394.85 397.49 397.49 3,357,700
Feb 7, 2024 394.60 399.15 394.36 397.66 397.66 3,426,800
Feb 6, 2024 390.29 393.93 390.00 393.74 393.74 2,573,400
Feb 5, 2024 389.95 393.37 389.29 390.76 390.76 3,651,900
Feb 2, 2024 386.68 392.07 386.44 390.75 390.75 3,806,800
Feb 1, 2024 384.00 386.55 381.48 386.44 386.44 2,947,100
Jan 31, 2024 386.53 387.92 383.55 383.74 383.74 3,856,400
Jan 30, 2024 383.24 387.64 380.08 387.15 387.15 3,090,900
Jan 29, 2024 385.49 385.70 379.17 383.18 383.18 3,797,400
Jan 26, 2024 381.05 385.73 380.00 385.40 385.40 3,621,400
Jan 25, 2024 379.24 380.99 377.89 380.85 380.85 4,055,800
Jan 24, 2024 372.53 377.79 372.03 376.59 376.59 4,589,300
Jan 23, 2024 368.02 372.42 367.71 372.14 372.14 2,896,300
Jan 22, 2024 368.05 369.27 366.53 368.06 368.06 3,552,500
Jan 19, 2024 362.25 368.31 361.02 366.99 366.99 4,063,700
Jan 18, 2024 359.25 362.64 358.30 362.38 362.38 3,007,800
Jan 17, 2024 359.01 362.53 357.98 359.29 359.29 2,550,300
Jan 16, 2024 362.94 363.60 359.89 361.10 361.10 3,046,500
Jan 12, 2024 366.51 366.85 362.57 363.62 363.62 2,623,100
Jan 11, 2024 367.81 367.89 362.13 363.34 363.34 3,577,800
Jan 10, 2024 366.26 368.83 365.75 367.92 367.92 2,448,100
Jan 9, 2024 368.00 368.00 364.77 366.90 366.90 2,998,800
Jan 8, 2024 366.01 368.30 364.20 368.18 368.18 3,445,700
Jan 5, 2024 364.83 366.30 364.19 365.59 365.59 2,965,200
Jan 4, 2024 367.41 369.37 363.41 363.68 363.68 4,142,800
Jan 3, 2024 362.08 367.85 361.07 366.75 366.75 4,321,800
Jan 2, 2024 356.32 362.57 355.94 362.46 362.46 4,737,000
Dec 29, 2023 357.56 357.86 355.31 356.66 356.66 3,269,400
Dec 28, 2023 357.48 358.68 356.73 357.57 357.57 2,740,600
Dec 27, 2023 355.93 357.08 355.50 356.95 356.95 2,478,500
Dec 26, 2023 356.90 357.77 356.08 356.83 356.83 1,964,400
Dec 22, 2023 356.50 358.26 355.41 356.47 356.47 2,332,200
Dec 21, 2023 356.02 357.20 353.63 356.14 356.14 2,851,200
Dec 20, 2023 361.52 361.66 355.12 355.35 355.35 3,926,700
Dec 19, 2023 360.15 362.55 359.09 361.80 361.80 3,084,600
Dec 18, 2023 357.42 361.14 357.00 359.65 359.65 4,526,400
Dec 15, 2023 357.63 358.00 354.20 356.50 356.50 8,578,200
Dec 14, 2023 364.05 364.05 356.38 358.12 358.12 5,512,300
Dec 13, 2023 360.19 362.15 359.04 362.03 362.03 3,132,700
Dec 12, 2023 357.90 360.41 356.76 360.02 360.02 3,188,800
Dec 11, 2023 355.00 357.49 354.21 357.06 357.06 3,108,400
Dec 8, 2023 353.00 353.67 351.02 353.08 353.08 3,289,000
Dec 7, 2023 352.00 353.02 350.85 352.70 352.70 2,830,000
Dec 6, 2023 356.15 357.45 351.89 352.38 352.38 3,039,100
Dec 5, 2023 355.23 356.60 352.29 355.03 355.03 3,061,200
Dec 4, 2023 355.91 357.83 353.79 356.66 356.66 3,053,400
Dec 1, 2023 359.94 360.24 355.30 357.07 357.07 4,705,700
Nov 30, 2023 359.45 360.43 358.42 360.00 360.00 4,606,800
Nov 29, 2023 360.95 361.52 358.30 358.69 358.69 3,141,100
Nov 28, 2023 361.55 362.12 359.21 360.05 360.05 2,953,500
Nov 27, 2023 362.64 362.64 359.58 361.34 361.34 2,580,300
Nov 24, 2023 362.51 363.19 361.24 362.68 362.68 1,282,000
Nov 22, 2023 361.76 362.46 360.05 361.80 361.80 2,110,200
Nov 21, 2023 360.58 363.03 360.25 361.00 361.00 2,918,800
Nov 20, 2023 359.35 362.61 358.18 361.33 361.33 3,215,300
Nov 17, 2023 360.47 360.56 358.07 358.93 358.93 3,260,000
Nov 16, 2023 357.79 360.00 357.23 359.86 359.86 2,822,500
Nov 15, 2023 355.02 357.31 354.48 356.79 356.79 3,572,900
Nov 14, 2023 352.52 355.95 351.25 354.25 354.25 3,387,500
Nov 13, 2023 350.09 350.65 348.81 350.01 350.01 2,196,200
Nov 10, 2023 349.60 351.20 348.60 350.56 350.56 3,701,100
Nov 9, 2023 347.64 350.11 346.88 348.18 348.18 3,052,100
Nov 8, 2023 346.85 348.00 344.69 346.30 346.30 2,602,400
Nov 7, 2023 346.81 346.95 344.30 346.17 346.17 3,062,900
Nov 6, 2023 354.03 354.03 344.06 346.63 346.63 5,486,200
Nov 3, 2023 350.17 354.35 349.79 351.81 351.81 4,409,100
Nov 2, 2023 346.39 349.39 344.50 349.02 349.02 3,433,700
Nov 1, 2023 341.21 345.33 340.58 343.75 343.75 2,789,700
Oct 31, 2023 337.95 341.49 337.50 341.33 341.33 3,066,900
Oct 30, 2023 332.96 338.36 332.18 337.41 337.41 2,634,700
Oct 27, 2023 336.12 336.19 330.58 331.71 331.71 3,608,200
Oct 26, 2023 337.07 338.32 335.46 336.16 336.16 2,685,400
Oct 25, 2023 338.59 339.62 336.55 336.90 336.90 2,623,200
Oct 24, 2023 338.18 339.85 337.77 338.63 338.63 2,355,700
Oct 23, 2023 334.07 338.88 333.49 336.84 336.84 2,794,200
Oct 20, 2023 338.15 340.00 334.35 335.86 335.86 3,466,100
Oct 19, 2023 340.31 342.69 338.45 338.66 338.66 2,741,300
Oct 18, 2023 344.72 344.83 339.96 340.89 340.89 2,977,100
Oct 17, 2023 346.18 348.41 344.15 345.39 345.39 2,998,600
Oct 16, 2023 348.00 349.94 345.83 346.23 346.23 3,117,800
Oct 13, 2023 346.00 348.44 343.88 345.09 345.09 2,804,800
Oct 12, 2023 348.21 348.66 343.02 345.66 345.66 2,677,500
Oct 11, 2023 349.38 349.60 344.92 348.43 348.43 2,620,800
Oct 10, 2023 347.00 349.51 345.50 348.56 348.56 2,858,600
Oct 9, 2023 344.24 345.90 342.83 345.45 345.45 2,762,800
Oct 6, 2023 344.10 348.76 341.86 346.34 346.34 3,174,700
Oct 5, 2023 343.70 345.94 342.37 345.06 345.06 3,027,300
Oct 4, 2023 342.92 344.01 339.51 343.69 343.69 3,244,600
Oct 3, 2023 347.39 348.24 342.13 343.04 343.04 3,151,700
Oct 2, 2023 349.64 350.00 345.41 348.08 348.08 3,527,600
Sep 29, 2023 357.30 357.50 348.55 350.30 350.30 4,932,900
Sep 28, 2023 357.80 359.47 356.67 357.06 357.06 2,731,700
Sep 27, 2023 360.01 360.52 354.27 357.78 357.78 3,535,400
Sep 26, 2023 359.80 360.79 357.95 359.42 359.42 3,063,900
Sep 25, 2023 359.01 361.89 357.27 361.71 361.71 2,556,200
Sep 22, 2023 362.78 363.42 359.76 360.16 360.16 3,969,400
Sep 21, 2023 366.56 367.20 362.94 363.28 363.28 3,178,600
Sep 20, 2023 371.33 371.34 366.73 366.82 366.82 2,268,400
Sep 19, 2023 371.64 373.34 368.46 370.48 370.48 2,603,700
Sep 18, 2023 369.33 371.33 367.79 370.43 370.43 3,130,900
Sep 15, 2023 368.52 370.20 367.52 367.86 367.86 11,595,000
Sep 14, 2023 370.10 370.22 368.26 369.50 369.50 3,670,100
Sep 13, 2023 369.33 370.84 365.97 367.82 367.82 3,261,400
Sep 12, 2023 365.65 370.43 365.47 367.78 367.78 2,898,400
Sep 11, 2023 364.87 366.61 364.51 365.52 365.52 2,921,600
Sep 8, 2023 362.52 364.83 361.77 363.15 363.15 3,019,100
Sep 7, 2023 360.96 363.30 360.87 361.80 361.80 3,263,800
Sep 6, 2023 360.02 362.80 359.26 361.67 361.67 2,655,800
Sep 5, 2023 363.88 366.47 360.00 360.47 360.47 2,976,800
Sep 1, 2023 362.00 363.39 360.60 362.46 362.46 2,637,900
Aug 31, 2023 362.18 362.47 359.25 360.20 360.20 2,842,300
Aug 30, 2023 358.63 362.68 358.60 361.06 361.06 3,058,300
Aug 29, 2023 355.04 358.59 354.01 358.29 358.29 2,285,600
Aug 28, 2023 357.89 358.41 354.53 355.55 355.55 1,728,000
Aug 25, 2023 354.99 357.35 352.92 355.93 355.93 2,136,800
Aug 24, 2023 354.35 357.23 354.13 354.30 354.30 2,521,100
Aug 23, 2023 351.63 354.32 351.54 354.26 354.26 2,239,500
Aug 22, 2023 353.01 353.50 349.66 350.57 350.57 2,363,300
Aug 21, 2023 354.09 354.18 349.61 352.09 352.09 2,540,000
Aug 18, 2023 351.47 354.30 351.25 352.56 352.56 2,870,600
Aug 17, 2023 354.01 356.30 351.88 353.19 353.19 2,847,700
Aug 16, 2023 354.60 358.72 353.38 354.11 354.11 2,196,100
Aug 15, 2023 357.00 357.92 353.67 354.50 354.50 2,863,700
Aug 14, 2023 358.25 358.95 356.81 358.48 358.48 1,990,700
Aug 11, 2023 356.26 359.25 353.20 358.35 358.35 2,475,200
Aug 10, 2023 359.36 362.35 355.92 356.98 356.98 3,098,800
Aug 9, 2023 364.20 364.43 356.06 358.02 358.02 4,424,600
Aug 8, 2023 359.42 364.25 358.85 363.73 363.73 3,428,800
Aug 7, 2023 355.73 364.63 355.15 362.58 362.58 5,379,900
Aug 4, 2023 353.99 355.11 349.39 349.99 349.99 2,842,000
Aug 3, 2023 350.29 354.47 349.42 353.81 353.81 2,942,000
Aug 2, 2023 351.45 352.89 349.69 351.19 351.19 3,085,900
Aug 1, 2023 352.03 353.42 351.25 352.26 352.26 2,293,300
Jul 31, 2023 350.73 352.33 350.21 351.96 351.96 2,621,600
Jul 28, 2023 349.93 351.00 348.32 349.81 349.81 2,473,300
Jul 27, 2023 350.69 351.27 348.60 349.31 349.31 2,706,700
Jul 26, 2023 347.56 351.09 347.52 349.80 349.80 2,682,900
Jul 25, 2023 349.32 349.66 345.54 347.58 347.58 3,014,000
Jul 24, 2023 346.77 351.19 346.28 349.63 349.63 3,269,400
Jul 21, 2023 346.76 347.62 345.10 345.76 345.76 3,301,900
Jul 20, 2023 343.09 346.79 342.85 346.61 346.61 3,146,000
Jul 19, 2023 344.21 345.38 341.99 342.43 342.43 3,032,100
Jul 18, 2023 344.05 347.25 343.54 345.34 345.34 2,565,300
Jul 17, 2023 341.09 345.72 341.09 344.25 344.25 2,359,500
Jul 14, 2023 344.99 345.00 340.51 341.09 341.09 2,669,300
Jul 13, 2023 345.60 346.21 343.45 343.54 343.54 2,831,800
Jul 12, 2023 345.29 346.44 344.31 345.35 345.35 2,897,100
Jul 11, 2023 341.23 343.84 340.93 343.37 343.37 2,754,900
Jul 10, 2023 340.48 343.48 339.87 341.13 341.13 2,966,500
Jul 7, 2023 340.52 344.07 340.39 340.90 340.90 2,940,800
Jul 6, 2023 339.75 341.80 338.91 341.46 341.46 2,548,300
Jul 5, 2023 340.05 341.89 338.70 341.56 341.56 2,870,700
Jul 3, 2023 340.75 342.08 338.41 342.00 342.00 2,047,400
Jun 30, 2023 338.78 342.50 338.40 341.00 341.00 4,520,600
Jun 29, 2023 334.26 337.01 334.14 336.91 336.91 2,498,900
Jun 28, 2023 336.05 336.40 332.61 334.15 334.15 3,175,100
Jun 27, 2023 334.39 336.73 334.37 335.34 335.34 2,625,600
Jun 26, 2023 335.17 335.83 331.84 334.12 334.12 3,220,900
Jun 23, 2023 335.10 337.47 334.19 335.25 335.25 4,451,700
Jun 22, 2023 338.84 338.85 335.66 336.96 336.96 3,303,300
Jun 21, 2023 337.30 341.35 336.37 338.61 338.61 4,507,000
Jun 20, 2023 338.15 339.28 336.62 338.67 338.67 3,751,700
Jun 16, 2023 341.02 341.30 337.66 338.31 338.31 8,486,200
Jun 15, 2023 335.97 341.68 335.54 339.82 339.82 4,095,200
Jun 14, 2023 337.22 340.38 334.09 335.90 335.90 5,164,600
Jun 13, 2023 333.22 336.62 332.20 336.39 336.39 2,953,000
Jun 12, 2023 335.16 335.35 332.22 333.60 333.60 2,873,400
Jun 9, 2023 335.76 337.59 334.92 335.29 335.29 2,619,200
Jun 8, 2023 335.49 336.32 334.10 335.95 335.95 2,759,300
Jun 7, 2023 334.01 335.82 331.43 335.42 335.42 3,727,800
Jun 6, 2023 329.04 334.16 328.68 333.41 333.41 3,181,400
Jun 5, 2023 330.89 330.89 327.57 328.58 328.58 3,091,800
Jun 2, 2023 325.16 330.67 324.42 329.48 329.48 3,962,200
Jun 1, 2023 321.42 323.22 319.53 323.12 323.12 3,375,300
May 31, 2023 321.12 322.41 319.39 321.08 321.08 6,175,000
May 30, 2023 321.86 322.47 319.00 322.19 322.19 3,231,800
May 26, 2023 320.44 322.63 319.67 320.60 320.60 3,229,400
May 25, 2023 320.56 320.56 317.71 319.02 319.02 4,245,400
May 24, 2023 322.71 323.00 319.56 320.20 320.20 3,071,500
May 23, 2023 328.19 329.27 322.97 323.11 323.11 4,029,300
May 22, 2023 330.75 331.49 328.35 329.13 329.13 2,762,500
May 19, 2023 331.00 333.94 329.12 330.39 330.39 4,322,900
May 18, 2023 326.87 329.98 325.85 329.76 329.76 2,805,000
May 17, 2023 325.02 328.26 324.82 327.39 327.39 3,046,800
May 16, 2023 322.46 324.69 322.36 323.75 323.75 2,139,500
May 15, 2023 322.89 323.83 320.13 323.53 323.53 2,190,000
May 12, 2023 323.82 324.24 320.54 322.49 322.49 1,937,300
May 11, 2023 321.00 322.96 319.81 322.64 322.64 2,548,900
May 10, 2023 326.08 326.16 320.15 322.99 322.99 2,639,800
May 9, 2023 324.87 326.88 323.48 324.87 324.87 2,283,400
May 8, 2023 328.26 330.69 325.79 326.14 326.14 3,302,400
May 5, 2023 323.36 325.16 322.62 323.88 323.88 3,869,500
May 4, 2023 323.44 325.99 317.41 320.00 320.00 3,185,600
May 3, 2023 327.13 328.07 323.06 323.22 323.22 2,653,800
May 2, 2023 330.15 330.25 322.76 325.86 325.86 3,366,500
May 1, 2023 329.16 331.84 328.57 330.17 330.17 2,461,300
Apr 28, 2023 325.44 328.81 325.19 328.55 328.55 2,909,600
Apr 27, 2023 322.86 326.91 322.11 326.23 326.23 2,950,000
Apr 26, 2023 323.31 323.74 319.00 320.53 320.53 2,718,600

Related Tickers

AIG American International Group, Inc.
74.81
+0.24%
 
ACGL Arch Capital Group Ltd.
91.90
-1.24%
 
ALV.DE Allianz SE
265.50
+1.07%
 
SLF.TO Sun Life Financial Inc.
70.63
+0.69%
 
GSHD Goosehead Insurance, Inc
55.04
+3.54%
 
ORI Old Republic International Corporation
30.26
+0.78%
 
SLF Sun Life Financial Inc.
51.67
+0.68%
 
ZURN.SW Zurich Insurance Group AG
439.90
-0.61%
 
CS.PA AXA SA
33.85
+0.15%
 
AV.L Aviva plc
463.80
+1.16%