Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,013.00 +5.75 (+0.14%) Dow Futures
32,674.00 +43.00 (+0.13%) Nasdaq Futures
12,818.00 +29.50 (+0.23%) Russell 2000 Futures
1,771.00 +3.70 (+0.21%) Crude Oil
72.94 +0.13 (+0.18%) Gold
1,960.70 +6.90 (+0.35%)
Berkshire Hathaway Inc. (BRK-A)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:02PM EDT
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 456,216.00 | 460,930.59 | 453,852.41 | 457,820.00 | 457,820.00 | 5,518 |
| Mar 24, 2023 | 448,612.00 | 455,820.00 | 445,886.00 | 453,066.00 | 453,066.00 | 4,500 |
| Mar 23, 2023 | 457,527.00 | 459,924.00 | 449,950.00 | 452,750.00 | 452,750.00 | 4,300 |
| Mar 22, 2023 | 461,085.00 | 465,552.00 | 454,712.00 | 455,660.00 | 455,660.00 | 4,200 |
| Mar 21, 2023 | 462,471.00 | 463,854.00 | 458,600.00 | 460,515.00 | 460,515.00 | 4,500 |
| Mar 20, 2023 | 446,749.00 | 456,840.00 | 444,894.00 | 455,917.00 | 455,917.00 | 6,000 |
| Mar 17, 2023 | 453,738.00 | 455,608.00 | 442,363.00 | 442,765.00 | 442,765.00 | 5,300 |
| Mar 16, 2023 | 447,520.00 | 458,758.00 | 445,695.00 | 455,350.00 | 455,350.00 | 5,100 |
| Mar 15, 2023 | 455,001.00 | 456,729.00 | 446,275.00 | 448,671.00 | 448,671.00 | 5,200 |
| Mar 14, 2023 | 464,928.00 | 465,670.00 | 457,000.00 | 461,805.00 | 461,805.00 | 4,100 |
| Mar 13, 2023 | 457,112.00 | 464,055.00 | 455,250.00 | 458,050.00 | 458,050.00 | 6,000 |
| Mar 10, 2023 | 460,775.00 | 464,750.00 | 457,232.00 | 460,462.00 | 460,462.00 | 4,500 |
| Mar 09, 2023 | 471,004.00 | 474,834.00 | 460,924.00 | 461,030.00 | 461,030.00 | 4,200 |
| Mar 08, 2023 | 471,518.00 | 474,129.00 | 468,800.00 | 472,002.00 | 472,002.00 | 4,000 |
| Mar 07, 2023 | 479,733.00 | 481,824.00 | 470,255.00 | 471,500.00 | 471,500.00 | 4,400 |
| Mar 06, 2023 | 476,182.00 | 480,945.00 | 472,486.00 | 480,215.00 | 480,215.00 | 6,300 |
| Mar 03, 2023 | 469,298.00 | 473,427.00 | 467,448.00 | 473,256.00 | 473,256.00 | 4,500 |
| Mar 02, 2023 | 461,964.00 | 467,007.00 | 457,179.00 | 466,790.00 | 466,790.00 | 4,000 |
| Mar 01, 2023 | 460,829.00 | 463,618.00 | 458,442.00 | 462,435.00 | 462,435.00 | 4,200 |
| Feb 28, 2023 | 462,524.00 | 464,530.00 | 459,970.00 | 463,525.00 | 463,525.00 | 4,000 |
| Feb 27, 2023 | 462,910.00 | 463,950.00 | 458,090.00 | 461,912.00 | 461,912.00 | 6,500 |
| Feb 24, 2023 | 456,300.00 | 464,013.00 | 454,955.00 | 461,705.00 | 461,705.00 | 4,600 |
| Feb 23, 2023 | 463,105.00 | 463,830.00 | 455,627.00 | 459,375.00 | 459,375.00 | 4,100 |
| Feb 22, 2023 | 459,152.00 | 463,635.00 | 457,927.00 | 460,012.00 | 460,012.00 | 4,100 |
| Feb 21, 2023 | 464,947.00 | 466,575.00 | 455,290.00 | 458,495.00 | 458,495.00 | 6,400 |
| Feb 17, 2023 | 473,104.00 | 473,104.00 | 462,482.00 | 467,373.00 | 467,373.00 | 4,000 |
| Feb 16, 2023 | 466,586.00 | 470,625.00 | 465,037.00 | 467,295.00 | 467,295.00 | 3,800 |
| Feb 15, 2023 | 473,091.00 | 473,091.00 | 467,800.00 | 469,045.00 | 469,045.00 | 4,300 |
| Feb 14, 2023 | 478,387.00 | 478,387.00 | 470,145.00 | 472,500.00 | 472,500.00 | 3,900 |
| Feb 13, 2023 | 469,036.00 | 477,979.00 | 469,036.00 | 476,500.00 | 476,500.00 | 5,500 |
| Feb 10, 2023 | 466,217.00 | 472,500.00 | 463,632.00 | 472,250.00 | 472,250.00 | 4,100 |
| Feb 09, 2023 | 470,094.00 | 472,222.00 | 466,020.00 | 466,020.00 | 466,020.00 | 3,700 |
| Feb 08, 2023 | 471,620.00 | 475,125.00 | 467,125.00 | 467,999.00 | 467,999.00 | 4,000 |
| Feb 07, 2023 | 467,394.00 | 475,500.00 | 463,820.00 | 474,555.00 | 474,555.00 | 4,100 |
| Feb 06, 2023 | 465,407.00 | 467,096.00 | 462,434.00 | 467,000.00 | 467,000.00 | 5,000 |
| Feb 03, 2023 | 471,303.00 | 471,795.00 | 462,757.00 | 466,755.00 | 466,755.00 | 4,600 |
| Feb 02, 2023 | 473,852.00 | 474,898.00 | 467,055.00 | 472,115.00 | 472,115.00 | 4,600 |
| Feb 01, 2023 | 469,923.00 | 473,690.00 | 464,527.00 | 470,606.00 | 470,606.00 | 4,400 |
| Jan 31, 2023 | 467,724.00 | 473,000.00 | 463,085.00 | 473,000.00 | 473,000.00 | 3,900 |
| Jan 30, 2023 | 466,790.00 | 469,540.00 | 464,932.00 | 465,040.00 | 465,040.00 | 5,300 |
| Jan 27, 2023 | 468,410.00 | 472,885.00 | 466,576.00 | 470,000.00 | 470,000.00 | 4,200 |
| Jan 26, 2023 | 474,037.00 | 475,336.00 | 468,469.00 | 469,960.00 | 469,960.00 | 3,900 |
| Jan 25, 2023 | 468,228.00 | 472,800.00 | 464,975.00 | 471,657.00 | 471,657.00 | 3,800 |
| Jan 24, 2023 | 465,721.00 | 473,445.00 | 465,720.00 | 471,000.00 | 471,000.00 | 3,500 |
| Jan 23, 2023 | 471,129.00 | 473,025.00 | 464,929.00 | 469,600.00 | 469,600.00 | 5,300 |
| Jan 20, 2023 | 463,914.00 | 469,755.00 | 460,635.00 | 469,645.00 | 469,645.00 | 3,800 |
| Jan 19, 2023 | 462,498.00 | 465,065.00 | 460,233.00 | 461,950.00 | 461,950.00 | 3,600 |
| Jan 18, 2023 | 477,497.00 | 479,229.00 | 465,831.00 | 466,260.00 | 466,260.00 | 4,100 |
| Jan 17, 2023 | 481,590.00 | 483,993.00 | 475,695.00 | 476,000.00 | 476,000.00 | 5,700 |
| Jan 13, 2023 | 482,430.00 | 482,430.00 | 478,000.00 | 481,021.00 | 481,021.00 | 3,900 |
| Jan 12, 2023 | 486,177.00 | 488,688.00 | 480,600.00 | 482,860.00 | 482,860.00 | 3,800 |
| Jan 11, 2023 | 482,167.00 | 484,897.00 | 478,730.00 | 483,990.00 | 483,990.00 | 3,600 |
| Jan 10, 2023 | 476,224.00 | 479,698.00 | 474,512.00 | 479,420.00 | 479,420.00 | 3,500 |
| Jan 09, 2023 | 483,575.00 | 487,989.00 | 476,653.00 | 478,385.00 | 478,385.00 | 5,500 |
| Jan 06, 2023 | 475,990.00 | 484,151.00 | 473,300.00 | 481,955.00 | 481,955.00 | 3,900 |
| Jan 05, 2023 | 481,229.00 | 481,229.00 | 469,228.00 | 473,660.00 | 473,660.00 | 3,400 |
| Jan 04, 2023 | 477,479.00 | 479,897.00 | 470,151.00 | 476,260.00 | 476,260.00 | 3,700 |
| Jan 03, 2023 | 472,950.00 | 473,990.00 | 465,020.00 | 469,525.00 | 469,525.00 | 5,300 |
| Dec 30, 2022 | 469,317.00 | 469,317.00 | 462,800.00 | 468,711.00 | 468,711.00 | 3,400 |
| Dec 29, 2022 | 462,715.00 | 470,000.00 | 460,730.00 | 468,725.00 | 468,725.00 | 3,000 |
| Dec 28, 2022 | 465,000.00 | 465,235.00 | 445,251.00 | 459,800.00 | 459,800.00 | 3,000 |
| Dec 27, 2022 | 475,795.00 | 476,155.00 | 461,000.00 | 461,955.00 | 461,955.00 | 4,500 |
| Dec 23, 2022 | 458,596.00 | 463,510.00 | 455,892.00 | 463,400.00 | 463,400.00 | 2,800 |
| Dec 22, 2022 | 465,427.00 | 469,810.00 | 450,709.00 | 458,700.00 | 458,700.00 | 3,200 |
| Dec 21, 2022 | 463,000.00 | 469,220.00 | 459,151.00 | 467,600.00 | 467,600.00 | 3,000 |
| Dec 20, 2022 | 457,049.00 | 460,698.00 | 446,545.00 | 457,400.00 | 457,400.00 | 2,700 |
| Dec 19, 2022 | 456,494.00 | 457,244.00 | 450,245.00 | 455,280.00 | 455,280.00 | 3,800 |
| Dec 16, 2022 | 453,163.00 | 457,890.00 | 450,050.00 | 454,620.00 | 454,620.00 | 3,000 |
| Dec 15, 2022 | 464,249.00 | 464,249.00 | 452,975.00 | 457,460.00 | 457,460.00 | 3,400 |
| Dec 14, 2022 | 473,079.00 | 477,700.00 | 466,452.00 | 468,020.00 | 468,020.00 | 2,900 |
| Dec 13, 2022 | 482,503.00 | 483,393.00 | 469,410.00 | 472,000.00 | 472,000.00 | 3,000 |
| Dec 12, 2022 | 465,650.00 | 471,235.00 | 461,796.00 | 471,080.00 | 471,080.00 | 3,900 |
| Dec 09, 2022 | 461,773.00 | 466,120.00 | 459,402.00 | 463,000.00 | 463,000.00 | 2,800 |
| Dec 08, 2022 | 462,436.00 | 464,619.00 | 460,612.00 | 462,780.00 | 462,780.00 | 2,600 |
| Dec 07, 2022 | 464,303.00 | 467,081.00 | 460,408.00 | 461,593.00 | 461,593.00 | 2,900 |
| Dec 06, 2022 | 467,175.00 | 469,659.00 | 462,422.00 | 464,838.00 | 464,838.00 | 2,700 |
| Dec 05, 2022 | 475,080.00 | 476,689.00 | 466,160.00 | 468,700.00 | 468,700.00 | 4,100 |
| Dec 02, 2022 | 472,705.00 | 477,526.00 | 470,680.00 | 477,403.00 | 477,403.00 | 2,800 |
| Dec 01, 2022 | 481,043.00 | 483,162.00 | 472,864.00 | 477,085.00 | 477,085.00 | 2,900 |
| Nov 30, 2022 | 476,094.00 | 480,302.00 | 466,100.00 | 480,280.00 | 480,280.00 | 3,200 |
| Nov 29, 2022 | 471,118.00 | 475,971.00 | 468,796.00 | 475,843.00 | 475,843.00 | 2,600 |
| Nov 28, 2022 | 474,511.00 | 478,839.00 | 471,000.00 | 472,712.00 | 472,712.00 | 4,000 |
| Nov 25, 2022 | 480,350.00 | 481,580.00 | 476,281.00 | 478,676.00 | 478,676.00 | 2,700 |
| Nov 23, 2022 | 476,823.00 | 477,530.00 | 473,716.00 | 477,020.00 | 477,020.00 | 2,900 |
| Nov 22, 2022 | 470,609.00 | 477,410.00 | 469,217.00 | 476,980.00 | 476,980.00 | 2,800 |
| Nov 21, 2022 | 467,817.00 | 471,915.00 | 464,865.00 | 468,922.00 | 468,922.00 | 3,900 |
| Nov 18, 2022 | 469,643.00 | 469,643.00 | 465,395.00 | 468,290.00 | 468,290.00 | 2,700 |
| Nov 17, 2022 | 460,785.00 | 465,000.00 | 459,043.00 | 463,695.00 | 463,695.00 | 2,600 |
| Nov 16, 2022 | 470,628.00 | 471,328.00 | 463,401.00 | 465,520.00 | 465,520.00 | 2,600 |
| Nov 15, 2022 | 474,063.00 | 474,483.00 | 464,625.00 | 468,233.00 | 468,233.00 | 2,900 |
| Nov 14, 2022 | 471,809.00 | 472,470.00 | 464,516.00 | 466,600.00 | 466,600.00 | 4,000 |
| Nov 11, 2022 | 460,358.00 | 471,870.00 | 456,962.00 | 469,047.00 | 469,047.00 | 3,300 |
| Nov 10, 2022 | 448,491.00 | 458,385.00 | 444,918.00 | 457,665.00 | 457,665.00 | 3,200 |
| Nov 09, 2022 | 441,802.00 | 444,168.00 | 434,925.00 | 435,945.00 | 435,945.00 | 2,600 |
| Nov 08, 2022 | 440,405.00 | 445,435.00 | 436,312.00 | 442,100.00 | 442,100.00 | 2,500 |
| Nov 07, 2022 | 439,035.00 | 442,216.00 | 434,837.00 | 438,575.00 | 438,575.00 | 3,600 |
| Nov 04, 2022 | 434,463.00 | 437,250.00 | 426,136.00 | 432,000.00 | 432,000.00 | 2,700 |
| Nov 03, 2022 | 432,450.00 | 434,428.00 | 428,465.00 | 428,800.00 | 428,800.00 | 2,500 |
| Nov 02, 2022 | 439,612.00 | 449,942.00 | 437,255.00 | 438,700.00 | 438,700.00 | 2,600 |
| Nov 01, 2022 | 450,141.00 | 452,079.00 | 441,880.00 | 443,004.00 | 443,004.00 | 2,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
