Advertisement
Advertisement
U.S. Markets open in 6 mins
Advertisement
Advertisement
Advertisement
Advertisement

Berkshire Hathaway Inc. (BRK-A)

NYSE - NYSE Delayed Price. Currency in USD
466,754.97-5,360.03 (-1.14%)
At close: 04:02PM EST
468,918.88 +2,163.91 (+0.46%)
Pre-Market: 08:46AM EST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023------
Feb 03, 2023471,303.00471,795.00462,757.00466,755.00466,755.004,600
Feb 02, 2023473,852.00474,898.00467,055.00472,115.00472,115.004,600
Feb 01, 2023469,923.00473,690.00464,527.00470,606.00470,606.004,400
Jan 31, 2023467,724.00473,000.00463,085.00473,000.00473,000.003,900
Jan 30, 2023466,790.00469,540.00464,932.00465,040.00465,040.005,300
Jan 27, 2023468,410.00472,885.00466,576.00470,000.00470,000.004,200
Jan 26, 2023474,037.00475,336.00468,469.00469,960.00469,960.003,900
Jan 25, 2023468,228.00472,800.00464,975.00471,657.00471,657.003,800
Jan 24, 2023465,721.00473,445.00465,720.00471,000.00471,000.003,500
Jan 23, 2023471,129.00473,025.00464,929.00469,600.00469,600.005,300
Jan 20, 2023463,914.00469,755.00460,635.00469,645.00469,645.003,800
Jan 19, 2023462,498.00465,065.00460,233.00461,950.00461,950.003,600
Jan 18, 2023477,497.00479,229.00465,831.00466,260.00466,260.004,100
Jan 17, 2023481,590.00483,993.00475,695.00476,000.00476,000.005,700
Jan 13, 2023482,430.00482,430.00478,000.00481,021.00481,021.003,900
Jan 12, 2023486,177.00488,688.00480,600.00482,860.00482,860.003,800
Jan 11, 2023482,167.00484,897.00478,730.00483,990.00483,990.003,600
Jan 10, 2023476,224.00479,698.00474,512.00479,420.00479,420.003,500
Jan 09, 2023483,575.00487,989.00476,653.00478,385.00478,385.005,500
Jan 06, 2023475,990.00484,151.00473,300.00481,955.00481,955.003,900
Jan 05, 2023481,229.00481,229.00469,228.00473,660.00473,660.003,400
Jan 04, 2023477,479.00479,897.00470,151.00476,260.00476,260.003,700
Jan 03, 2023472,950.00473,990.00465,020.00469,525.00469,525.005,300
Dec 30, 2022469,317.00469,317.00462,800.00468,711.00468,711.003,400
Dec 29, 2022462,715.00470,000.00460,730.00468,725.00468,725.003,000
Dec 28, 2022465,000.00465,235.00445,251.00459,800.00459,800.003,000
Dec 27, 2022475,795.00476,155.00461,000.00461,955.00461,955.004,500
Dec 23, 2022458,596.00463,510.00455,892.00463,400.00463,400.002,800
Dec 22, 2022465,427.00469,810.00450,709.00458,700.00458,700.003,200
Dec 21, 2022463,000.00469,220.00459,151.00467,600.00467,600.003,000
Dec 20, 2022457,049.00460,698.00446,545.00457,400.00457,400.002,700
Dec 19, 2022456,494.00457,244.00450,245.00455,280.00455,280.003,800
Dec 16, 2022453,163.00457,890.00450,050.00454,620.00454,620.003,000
Dec 15, 2022464,249.00464,249.00452,975.00457,460.00457,460.003,400
Dec 14, 2022473,079.00477,700.00466,452.00468,020.00468,020.002,900
Dec 13, 2022482,503.00483,393.00469,410.00472,000.00472,000.003,000
Dec 12, 2022465,650.00471,235.00461,796.00471,080.00471,080.003,900
Dec 09, 2022461,773.00466,120.00459,402.00463,000.00463,000.002,800
Dec 08, 2022462,436.00464,619.00460,612.00462,780.00462,780.002,600
Dec 07, 2022464,303.00467,081.00460,408.00461,593.00461,593.002,900
Dec 06, 2022467,175.00469,659.00462,422.00464,838.00464,838.002,700
Dec 05, 2022475,080.00476,689.00466,160.00468,700.00468,700.004,100
Dec 02, 2022472,705.00477,526.00470,680.00477,403.00477,403.002,800
Dec 01, 2022481,043.00483,162.00472,864.00477,085.00477,085.002,900
Nov 30, 2022476,094.00480,302.00466,100.00480,280.00480,280.003,200
Nov 29, 2022471,118.00475,971.00468,796.00475,843.00475,843.002,600
Nov 28, 2022474,511.00478,839.00471,000.00472,712.00472,712.004,000
Nov 25, 2022480,350.00481,580.00476,281.00478,676.00478,676.002,700
Nov 23, 2022476,823.00477,530.00473,716.00477,020.00477,020.002,900
Nov 22, 2022470,609.00477,410.00469,217.00476,980.00476,980.002,800
Nov 21, 2022467,817.00471,915.00464,865.00468,922.00468,922.003,900
Nov 18, 2022469,643.00469,643.00465,395.00468,290.00468,290.002,700
Nov 17, 2022460,785.00465,000.00459,043.00463,695.00463,695.002,600
Nov 16, 2022470,628.00471,328.00463,401.00465,520.00465,520.002,600
Nov 15, 2022474,063.00474,483.00464,625.00468,233.00468,233.002,900
Nov 14, 2022471,809.00472,470.00464,516.00466,600.00466,600.004,000
Nov 11, 2022460,358.00471,870.00456,962.00469,047.00469,047.003,300
Nov 10, 2022448,491.00458,385.00444,918.00457,665.00457,665.003,200
Nov 09, 2022441,802.00444,168.00434,925.00435,945.00435,945.002,600
Nov 08, 2022440,405.00445,435.00436,312.00442,100.00442,100.002,500
Nov 07, 2022439,035.00442,216.00434,837.00438,575.00438,575.003,600
Nov 04, 2022434,463.00437,250.00426,136.00432,000.00432,000.002,700
Nov 03, 2022432,450.00434,428.00428,465.00428,800.00428,800.002,500
Nov 02, 2022439,612.00449,942.00437,255.00438,700.00438,700.002,600
Nov 01, 2022450,141.00452,079.00441,880.00443,004.00443,004.002,400
Oct 31, 2022449,277.00450,838.00444,750.00445,050.00445,050.003,800
Oct 28, 2022441,662.00451,970.00440,052.00451,900.00451,900.002,900
Oct 27, 2022438,783.00468,795.00415,639.00437,900.00437,900.002,400
Oct 26, 2022438,228.00440,405.00434,601.00435,660.00435,660.002,500
Oct 25, 2022436,233.00437,829.00432,873.00436,400.00436,400.002,400
Oct 24, 2022428,849.00437,725.00427,787.00432,500.00432,500.003,800
Oct 21, 2022413,212.00428,230.00410,112.00427,170.00427,170.002,400
Oct 20, 2022421,045.00423,875.00413,950.00413,950.00413,950.002,200
Oct 19, 2022427,233.00430,415.00419,630.00421,610.00421,610.002,200
Oct 18, 2022427,925.00431,340.00423,923.00428,465.00428,465.002,800
Oct 17, 2022420,553.00421,848.00416,837.00419,101.00419,101.003,400
Oct 14, 2022419,359.00421,651.00412,760.00412,760.00412,760.004,000
Oct 13, 2022394,152.00417,860.00393,012.00415,222.00415,222.002,600
Oct 12, 2022404,106.00405,249.00399,251.00399,251.00399,251.002,700
Oct 11, 2022401,645.00409,610.00400,332.00402,836.00402,836.002,100
Oct 10, 2022407,071.00408,699.00401,591.00403,000.00403,000.003,400
Oct 07, 2022413,767.00415,639.00403,600.00406,010.00406,010.002,400
Oct 06, 2022422,904.00422,904.00415,945.00416,300.00416,300.002,100
Oct 05, 2022419,406.00423,915.00416,842.00420,667.00420,667.002,200
Oct 04, 2022419,663.00425,535.00417,422.00424,180.00424,180.002,500
Oct 03, 2022409,435.00414,650.00405,116.00413,300.00413,300.003,200
Sep 30, 2022406,833.00413,174.00404,072.00406,470.00406,470.002,700
Sep 29, 2022409,808.00412,716.00401,227.00406,700.00406,700.002,800
Sep 28, 2022404,133.00414,000.00400,342.00410,705.00410,705.002,500
Sep 27, 2022402,858.00404,000.00395,202.00401,490.00401,490.003,000
Sep 26, 2022401,234.00404,499.00397,787.00399,128.00399,128.003,400
Sep 23, 2022403,477.00404,799.00399,450.00404,485.00404,485.003,100
Sep 22, 2022408,263.00409,684.00405,000.00405,375.00405,375.002,700
Sep 21, 2022423,754.00423,754.00407,585.00407,930.00407,930.002,500
Sep 20, 2022419,708.00419,869.00414,501.00419,869.00419,869.002,400
Sep 19, 2022411,561.00421,339.00410,892.00421,339.00421,339.003,200
Sep 16, 2022415,200.00416,251.00412,100.00414,537.00414,537.002,500
Sep 15, 2022418,509.00423,305.00415,622.00417,103.00417,103.002,500
Sep 14, 2022419,878.00421,200.00414,247.00420,500.00420,500.002,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement