U.S. markets closed

Berkshire Hathaway Inc. (BRK-A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
316,251.00-1,863.00 (-0.59%)
At close: 4:01PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 2020317,300.00318,000.00315,402.00316,251.00316,251.00200
Aug 13, 2020318,500.00319,810.00317,471.00318,114.00318,114.00300
Aug 12, 2020320,255.00321,229.00318,801.00320,000.00320,000.00400
Aug 11, 2020322,500.00323,500.00318,500.00319,380.00319,380.00500
Aug 10, 2020316,820.00319,250.00314,240.00318,830.00318,830.00400
Aug 07, 2020305,681.00314,365.00305,681.00314,334.00314,334.00400
Aug 06, 2020305,000.00308,000.00304,820.00307,455.00307,455.0041,400
Aug 05, 2020301,871.00306,970.00301,200.00305,200.00305,200.00600
Aug 04, 2020298,000.00300,330.00297,470.00300,330.00300,330.00300
Aug 03, 2020295,000.00301,000.00294,510.00298,800.00298,800.00500
Jul 31, 2020291,750.00293,798.00290,150.00293,631.00293,631.00300
Jul 30, 2020290,335.00291,927.00288,610.00291,362.00291,362.00200
Jul 29, 2020290,940.00294,870.00290,940.00294,496.00294,496.00300
Jul 28, 2020286,000.00291,720.00286,000.00290,940.00290,940.00300
Jul 27, 2020290,590.00290,692.00287,850.00288,107.00288,107.00300
Jul 24, 2020290,684.00294,254.00290,521.00291,621.00291,621.00300
Jul 23, 2020287,961.00290,084.00287,436.00289,436.00289,436.00300
Jul 22, 2020287,000.00288,319.00286,211.00287,961.00287,961.00200
Jul 21, 2020286,721.00290,170.00286,600.00288,201.00288,201.00500
Jul 20, 2020285,400.00286,900.00284,450.00285,590.00285,590.00200
Jul 17, 2020287,540.00288,170.00285,972.00286,140.00286,140.00300
Jul 16, 2020282,560.00287,770.00282,560.00286,271.00286,271.00300
Jul 15, 2020289,500.00289,730.00283,620.00285,520.00285,520.00500
Jul 14, 2020274,000.00285,000.00274,000.00284,780.00284,780.00400
Jul 13, 2020275,540.00278,640.00275,100.00276,015.00276,015.00500
Jul 10, 2020268,238.00274,450.00268,000.00273,900.00273,900.00300
Jul 09, 2020271,770.00272,220.00267,307.00268,780.00268,780.00400
Jul 08, 2020271,000.00273,664.00270,076.00271,770.00271,770.00300
Jul 07, 2020272,830.00273,870.00271,057.00271,640.00271,640.00400
Jul 06, 2020274,180.00275,080.00272,600.00274,050.00274,050.00500
Jul 02, 2020270,800.00271,500.00267,420.00267,551.00267,551.00500
Jul 01, 2020267,600.00270,500.00266,357.00267,020.00267,020.00400
Jun 30, 2020265,400.00268,600.00265,067.00267,300.00267,300.00500
Jun 29, 2020264,320.00265,803.00263,600.00265,219.00265,219.00400
Jun 26, 2020267,500.00268,109.00262,700.00263,400.00263,400.00800
Jun 25, 2020265,000.00269,678.00264,611.00267,840.00267,840.00400
Jun 24, 2020269,800.00269,800.00266,200.00266,440.00266,440.00700
Jun 23, 2020272,750.00273,790.00271,115.00272,700.00272,700.00900
Jun 22, 2020269,047.00272,000.00268,200.00272,000.00272,000.00900
Jun 19, 2020274,160.00274,429.00268,807.00271,600.00271,600.00900
Jun 18, 2020270,500.00273,000.00269,300.00273,000.00273,000.00800
Jun 17, 2020274,849.00275,000.00270,870.00275,000.00275,000.00800
Jun 16, 2020279,945.00279,945.00270,000.00273,480.00273,480.00900
Jun 15, 2020266,400.00272,530.00264,030.00271,956.00271,956.00800
Jun 12, 2020275,730.00276,800.00267,593.00271,515.00271,515.00600
Jun 11, 2020277,750.00280,280.00267,000.00267,729.00267,729.00900
Jun 10, 2020293,900.00294,493.00287,200.00287,200.00287,200.00400
Jun 09, 2020295,501.00298,220.00293,799.00293,955.00293,955.00400
Jun 08, 2020303,594.00304,990.00299,400.00302,235.00302,235.00600
Jun 05, 2020294,505.00302,095.00294,200.00300,920.00300,920.00600
Jun 04, 2020285,804.00288,000.00284,377.00287,878.00287,878.00300
Jun 03, 2020283,100.00287,370.00281,800.00286,090.00286,090.00400
Jun 02, 2020275,601.00279,410.00275,601.00278,560.00278,560.00400
Jun 01, 2020278,167.00278,167.00275,000.00275,600.00275,600.00300
May 29, 2020275,000.00278,640.00273,850.00278,640.00278,640.00400
May 28, 2020280,899.00280,899.00276,000.00277,035.00277,035.00400
May 27, 2020276,755.00279,000.00275,850.00278,495.00278,495.00500
May 26, 2020269,900.00272,500.00268,095.00270,330.00270,330.00600
May 22, 2020262,000.00263,094.00259,990.00263,094.00263,094.00300
May 21, 2020264,200.00264,930.00261,641.00261,906.00261,906.00300
May 20, 2020261,880.00265,130.00261,500.00264,100.00264,100.00200
May 19, 2020260,800.00262,200.00258,700.00258,700.00258,700.00300
May 18, 2020260,000.00265,002.00258,511.00262,900.00262,900.00600
May 15, 2020254,586.00256,100.00252,801.00253,501.00253,501.00300
May 14, 2020254,000.00257,262.00250,926.00256,230.00256,230.00400
May 13, 2020259,499.00259,499.00255,000.00255,715.00255,715.00600
May 12, 2020262,701.00263,800.00260,000.00260,000.00260,000.00300
May 11, 2020264,320.00264,398.00260,901.00261,601.00261,601.00400
May 08, 2020264,566.00266,105.00261,990.00265,280.00265,280.00300
May 07, 2020260,110.00263,710.00260,110.00260,750.00260,750.00400
May 06, 2020265,000.00266,400.00259,100.00259,100.00259,100.00500
May 05, 2020269,999.00270,000.00264,280.00264,280.00264,280.00500
May 04, 2020270,000.00270,000.00265,000.00267,080.00267,080.00600
May 01, 2020278,121.00278,710.00272,520.00273,975.00273,975.00600
Apr 30, 2020283,200.00284,453.00280,280.00281,700.00281,700.00500
Apr 29, 2020286,400.00288,888.00283,800.00284,749.00284,749.00800
Apr 28, 2020285,400.00286,480.00280,600.00280,600.00280,600.00600
Apr 27, 2020280,911.00284,039.00279,855.00281,264.00281,264.00800
Apr 24, 2020280,100.00280,130.00276,602.00279,460.00279,460.00500
Apr 23, 2020280,000.00280,888.00277,268.00278,750.00278,750.00600
Apr 22, 2020280,000.00280,888.00278,000.00279,660.00279,660.00700
Apr 21, 2020275,950.00278,610.00275,000.00275,750.00275,750.00700
Apr 20, 2020282,200.00283,800.00281,000.00282,800.00282,800.00700
Apr 17, 2020289,585.00289,585.00283,600.00284,400.00284,400.00800
Apr 16, 2020283,750.00283,751.00278,800.00282,282.00282,282.00800
Apr 15, 2020284,500.00284,500.00281,201.00283,750.00283,750.00600
Apr 14, 2020291,400.00291,533.00286,393.00289,730.00289,730.00700
Apr 13, 2020290,950.00290,950.00279,060.00282,800.00282,800.00600
Apr 09, 2020290,950.00295,765.00287,220.00290,500.00290,500.00600
Apr 08, 2020280,850.00287,000.00278,280.00286,999.00286,999.00400
Apr 07, 2020285,010.00287,000.00276,700.00276,700.00276,700.00700
Apr 06, 2020273,001.00279,500.00271,444.00277,260.00277,260.00600
Apr 03, 2020268,700.00270,205.00263,242.00267,954.00267,954.00300
Apr 02, 2020262,131.00271,475.00261,895.00271,475.00271,475.00900
Apr 01, 2020265,900.00267,850.00261,180.00261,250.00261,250.00900
Mar 31, 2020272,636.00279,140.00270,845.00272,000.00272,000.00500
Mar 30, 2020269,410.00276,000.00267,020.00274,021.00274,021.00400
Mar 27, 2020267,600.00276,363.00265,337.00268,126.00268,126.00600
Mar 26, 2020270,800.00277,163.00269,500.00276,095.00276,095.00800
Mar 25, 2020269,200.00283,325.00262,710.00270,759.00270,759.001,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...