Advertisement
Advertisement
U.S. markets open in 3 hours 20 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Berkshire Hathaway Inc. (BRK-A)

NYSE - NYSE Delayed Price. Currency in USD
478,675.56+1,655.56 (+0.35%)
At close: 12:59PM EST
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sep 13, 2022427,939.00428,446.00417,599.00418,700.00418,700.002,900
Sep 12, 2022432,133.00434,577.00429,671.00433,062.00433,062.003,000
Sep 09, 2022428,918.00431,348.00426,000.00429,819.00429,819.002,300
Sep 08, 2022420,723.00426,850.00416,794.00426,850.00426,850.002,100
Sep 07, 2022417,000.00423,246.00412,675.00422,047.00422,047.002,100
Sep 06, 2022419,989.00420,248.00414,285.00416,860.00416,860.003,300
Sep 02, 2022429,439.00429,439.00415,362.00417,940.00417,940.002,600
Sep 01, 2022421,000.00424,907.00416,882.00424,290.00424,290.002,500
Aug 31, 2022431,745.00433,325.00421,308.00421,308.00421,308.002,500
Aug 30, 2022436,039.00436,594.00428,122.00429,700.00429,700.002,200
Aug 29, 2022435,064.00435,803.00429,487.00433,300.00433,300.003,200
Aug 26, 2022448,973.00450,868.00435,770.00436,201.00436,201.002,500
Aug 25, 2022444,694.00448,000.00440,222.00448,000.00448,000.002,200
Aug 24, 2022436,625.00442,318.00435,010.00442,210.00442,210.002,200
Aug 23, 2022436,408.00438,274.00432,739.00435,730.00435,730.002,200
Aug 22, 2022444,239.00444,239.00432,452.00433,650.00433,650.003,600
Aug 19, 2022457,004.00457,004.00446,512.00447,155.00447,155.002,600
Aug 18, 2022458,178.00458,178.00453,347.00457,400.00457,400.002,200
Aug 17, 2022459,959.00461,269.00454,105.00457,277.00457,277.002,500
Aug 16, 2022459,224.00463,000.00456,000.00461,300.00461,300.002,700
Aug 15, 2022450,929.00456,992.00446,866.00455,170.00455,170.003,100
Aug 12, 2022448,193.00453,059.00446,132.00452,697.00452,697.002,400
Aug 11, 2022448,839.00448,869.00444,701.00445,302.00445,302.002,300
Aug 10, 2022445,300.00446,904.00441,500.00442,800.00442,800.002,300
Aug 09, 2022441,378.00447,370.00438,665.00440,058.00440,058.002,200
Aug 08, 2022445,259.00450,000.00439,010.00439,167.00439,167.003,100
Aug 05, 2022438,635.00443,384.00436,510.00439,529.00439,529.002,300
Aug 04, 2022444,294.00445,200.00440,875.00442,149.00442,149.002,600
Aug 03, 2022443,964.00444,851.00437,005.00443,450.00443,450.002,600
Aug 02, 2022445,734.00445,734.00438,650.00439,180.00439,180.002,300
Aug 01, 2022451,989.00451,989.00443,000.00444,650.00444,650.003,400
Jul 29, 2022446,035.00453,985.00443,617.00451,700.00451,700.002,900
Jul 28, 2022436,773.00442,000.00430,815.00442,000.00442,000.002,200
Jul 27, 2022431,500.00437,783.00429,290.00436,100.00436,100.001,900
Jul 26, 2022431,963.00433,733.00427,415.00428,644.00428,644.001,900
Jul 25, 2022432,249.00434,030.00428,185.00432,579.00432,579.002,500
Jul 22, 2022434,424.00434,808.00425,911.00429,562.00429,562.002,000
Jul 21, 2022432,039.00432,789.00423,600.00430,900.00430,900.002,300
Jul 20, 2022425,260.00430,059.00425,260.00429,200.00429,200.002,200
Jul 19, 2022421,539.00426,598.00417,309.00425,110.00425,110.002,200
Jul 18, 2022423,459.00423,625.00412,864.00414,450.00414,450.002,800
Jul 15, 2022416,157.00420,500.00414,694.00418,349.00418,349.001,700
Jul 14, 2022412,499.00413,500.00407,734.00412,600.00412,600.002,000
Jul 13, 2022413,910.00420,795.00411,385.00417,250.00417,250.001,800
Jul 12, 2022415,405.00423,700.00415,405.00416,449.00416,449.001,700
Jul 11, 2022420,824.00422,550.00417,250.00417,900.00417,900.002,500
Jul 08, 2022421,258.00424,200.00418,977.00421,800.00421,800.002,000
Jul 07, 2022416,843.00419,825.00415,832.00419,200.00419,200.002,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement