Advertisement
Advertisement
U.S. markets open in 3 hours 31 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Berkshire Hathaway Inc. (BRK-A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
436,401.00+679.50 (+0.16%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 2021435,963.00437,145.00433,064.00436,401.00436,401.0018
Oct 22, 2021431,720.00436,203.00429,715.00435,722.00435,722.0015
Oct 21, 2021432,689.00434,800.00429,436.00431,680.00431,680.0014
Oct 20, 2021428,113.00433,000.00426,111.00432,495.00432,495.0017
Oct 19, 2021429,335.00429,500.00425,841.00428,105.00428,105.0013
Oct 18, 2021428,950.00428,950.00424,001.00426,189.00426,189.0015
Oct 15, 2021429,300.00429,300.00424,945.00427,701.00427,701.0012
Oct 14, 2021420,866.00427,379.00420,750.00423,648.00423,648.0012
Oct 13, 2021417,906.00422,180.00415,265.00418,402.00418,402.0012
Oct 12, 2021423,252.00424,859.00419,000.00419,596.00419,596.0011
Oct 11, 2021427,172.00429,786.00423,000.00423,000.00423,000.0016
Oct 08, 2021425,643.00428,479.00424,000.00427,765.00427,765.0013
Oct 07, 2021424,999.00428,655.00423,516.00425,431.00425,431.0012
Oct 06, 2021416,406.00421,900.00413,662.00421,900.00421,900.0011
Oct 05, 2021413,313.00420,959.00411,659.00418,539.00418,539.009
Oct 04, 2021415,146.00416,804.00411,286.00412,540.00412,540.0014
Oct 01, 2021412,915.00417,653.00410,099.00414,878.00414,878.0010
Sep 30, 2021419,311.00419,735.00411,005.00411,379.00411,379.0013
Sep 29, 2021417,200.00419,719.00415,301.00417,165.00417,165.008
Sep 28, 2021419,976.00423,225.00415,395.00416,580.00416,580.0010
Sep 27, 2021419,638.00422,203.00418,928.00420,791.00420,791.009
Sep 24, 2021418,475.00420,090.00417,561.00418,101.00418,101.009
Sep 23, 2021414,298.00420,949.00413,700.00418,390.00418,390.0011
Sep 22, 2021415,671.00416,762.00411,920.00412,081.00412,081.009
Sep 21, 2021416,571.00416,571.00411,281.00412,802.00412,802.0014
Sep 20, 2021411,704.00416,000.00409,000.00416,000.00416,000.0018
Sep 17, 2021418,705.00421,124.00415,000.00416,400.00416,400.0016
Sep 16, 2021420,170.00420,800.00416,215.00419,120.00419,120.008
Sep 15, 2021417,358.00419,998.00416,629.00419,785.00419,785.009
Sep 14, 2021422,300.00422,500.00416,050.00416,996.00416,996.0015
Sep 13, 2021418,510.00422,523.00417,687.00420,801.00420,801.0013
Sep 10, 2021421,028.00421,291.00417,942.00417,954.00417,954.009
Sep 09, 2021420,270.00421,490.00419,136.00420,285.00420,285.0010
Sep 08, 2021419,733.00421,456.00417,925.00420,719.00420,719.0011
Sep 07, 2021424,688.00428,103.00419,500.00419,851.00419,851.0018
Sep 03, 2021428,825.00428,825.00424,201.00424,201.00424,201.0014
Sep 02, 2021429,606.00431,317.00428,000.00428,640.00428,640.0010
Sep 01, 2021431,181.00433,720.00429,000.00430,000.00430,000.0010
Aug 31, 2021429,405.00431,000.00428,706.00429,900.00429,900.0010
Aug 30, 2021431,060.00431,949.00429,134.00429,720.00429,720.0010
Aug 27, 2021429,873.00431,500.00429,332.00430,901.00430,901.007
Aug 26, 2021433,588.00433,708.00428,957.00429,715.00429,715.009
Aug 25, 2021431,705.00434,423.00429,585.00432,354.00432,354.008
Aug 24, 2021430,686.00431,800.00428,000.00430,700.00430,700.009
Aug 23, 2021432,025.00432,528.00425,000.00425,000.00425,000.0010
Aug 20, 2021429,605.00430,543.00427,862.00430,007.00430,007.008
Aug 19, 2021428,190.00431,976.00427,590.00428,994.00428,994.0011
Aug 18, 2021435,175.00436,825.00430,651.00430,651.00430,651.009
Aug 17, 2021434,530.00437,551.00433,136.00435,610.00435,610.0010
Aug 16, 2021432,443.00435,657.00429,462.00435,370.00435,370.0013
Aug 13, 2021437,935.00437,935.00432,057.00433,124.00433,124.0012
Aug 12, 2021439,121.00439,800.00434,846.00436,545.00436,545.0011
Aug 11, 2021434,655.00439,163.00434,655.00438,160.00438,160.0013
Aug 10, 2021432,690.00435,000.00430,470.00434,610.00434,610.0012
Aug 09, 2021433,056.00434,298.00430,486.00431,881.00431,881.0016
Aug 06, 2021424,426.00430,160.00424,103.00430,160.00430,160.0013
Aug 05, 2021421,358.00424,000.00419,000.00421,306.00421,306.0011
Aug 04, 2021421,988.00422,884.00419,743.00419,962.00419,962.0010
Aug 03, 2021420,576.00425,000.00416,965.00423,706.00423,706.0011
Aug 02, 2021420,985.00424,242.00418,287.00418,695.00418,695.0012
Jul 30, 2021421,770.00422,914.00418,105.00418,900.00418,900.009
Jul 29, 2021419,635.00423,209.00419,635.00420,676.00420,676.0010
Jul 28, 2021422,250.00423,461.00418,230.00418,975.00418,975.0010
Jul 27, 2021419,810.00423,000.00417,135.00422,309.00422,309.0011
Jul 26, 2021418,380.00422,000.00418,380.00419,500.00419,500.0011
Jul 23, 2021418,856.00421,413.00418,220.00419,000.00419,000.008
Jul 22, 2021419,971.00420,248.00417,650.00417,800.00417,800.009
Jul 21, 2021418,550.00422,688.00417,000.00420,055.00420,055.0010
Jul 20, 2021410,308.00418,481.00409,983.00416,244.00416,244.0011
Jul 19, 2021413,133.00414,230.00407,773.00410,450.00410,450.0016
Jul 16, 2021421,981.00421,981.00417,113.00417,601.00417,601.009
Jul 15, 2021417,336.00422,103.00417,000.00421,350.00421,350.009
Jul 14, 2021419,806.00422,061.00418,000.00418,500.00418,500.0010
Jul 13, 2021421,011.00421,525.00418,724.00419,820.00419,820.0010
Jul 12, 2021420,711.00424,304.00418,689.00420,937.00420,937.0014
Jul 09, 2021414,768.00422,300.00414,463.00422,000.00422,000.0012
Jul 08, 2021416,268.00417,572.00411,000.00411,840.00411,840.0016
Jul 07, 2021415,581.00420,505.00415,091.00419,401.00419,401.0011
Jul 06, 2021419,066.00419,066.00414,000.00416,930.00416,930.0014
Jul 02, 2021423,427.00423,427.00419,020.00420,000.00420,000.0013
Jul 01, 2021418,708.00421,491.00417,270.00421,005.00421,005.0010
Jun 30, 2021415,236.00419,265.00415,100.00418,601.00418,601.0010
Jun 29, 2021417,100.00418,868.00414,945.00417,000.00417,000.0012
Jun 28, 2021420,421.00420,965.00415,200.00416,304.00416,304.0016
Jun 25, 2021417,416.00420,389.00414,967.00419,134.00419,134.0010
Jun 24, 2021414,781.00416,864.00413,187.00415,000.00415,000.0012
Jun 23, 2021416,750.00417,000.00413,485.00413,890.00413,890.0015
Jun 22, 2021418,010.00418,875.00415,126.00418,875.00418,875.0013
Jun 21, 2021414,843.00419,177.00414,044.00417,780.00417,780.0014
Jun 18, 2021415,847.00416,335.00409,701.00412,729.00412,729.0019
Jun 17, 2021426,946.00427,231.00417,025.00420,359.00420,359.0018
Jun 16, 2021425,495.00427,584.00422,457.00425,645.00425,645.0014
Jun 15, 2021427,440.00427,852.00424,614.00426,045.00426,045.0012
Jun 14, 2021430,407.00430,407.00423,242.00425,880.00425,880.0021
Jun 11, 2021428,558.00431,351.00428,000.00430,282.00430,282.0012
Jun 10, 2021435,120.00436,618.00427,156.00427,156.00427,156.001,348
Jun 09, 2021434,718.00435,750.00431,310.00433,125.00433,125.0013
Jun 08, 2021435,393.00435,458.00429,260.00434,510.00434,510.0015
Jun 07, 2021440,598.00440,598.00433,962.00434,611.00434,611.0018
Jun 04, 2021441,063.00441,063.00437,769.00439,016.00439,016.0014
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement