U.S. markets open in 5 hours 56 minutes

Berkshire Hathaway Inc. (BRK-A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
430,258.00-9,202.00 (-2.09%)
At close: 4:04PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 2020290,684.00294,254.00290,521.00291,621.00291,621.003
Jul 23, 2020287,961.00290,084.00287,436.00289,436.00289,436.003
Jul 22, 2020287,000.00288,319.00286,211.00287,961.00287,961.002
Jul 21, 2020286,721.00290,170.00286,600.00288,201.00288,201.005
Jul 20, 2020285,400.00286,900.00284,450.00285,590.00285,590.002
Jul 17, 2020287,540.00288,170.00285,972.00286,140.00286,140.003
Jul 16, 2020282,560.00287,770.00282,560.00286,271.00286,271.003
Jul 15, 2020289,500.00289,730.00283,620.00285,520.00285,520.005
Jul 14, 2020274,000.00285,000.00274,000.00284,780.00284,780.004
Jul 13, 2020275,540.00278,640.00275,100.00276,015.00276,015.005
Jul 10, 2020268,238.00274,450.00268,000.00273,900.00273,900.003
Jul 09, 2020271,770.00272,220.00267,307.00268,780.00268,780.004
Jul 08, 2020271,000.00273,664.00270,076.00271,770.00271,770.003
Jul 07, 2020272,830.00273,870.00271,057.00271,640.00271,640.004
Jul 06, 2020274,180.00275,080.00272,600.00274,050.00274,050.005
Jul 02, 2020270,800.00271,500.00267,420.00267,551.00267,551.005
Jul 01, 2020267,600.00270,500.00266,357.00267,020.00267,020.004
Jun 30, 2020265,400.00268,600.00265,067.00267,300.00267,300.005
Jun 29, 2020264,320.00265,803.00263,600.00265,219.00265,219.004
Jun 26, 2020267,500.00268,109.00262,700.00263,400.00263,400.008
Jun 25, 2020265,000.00269,678.00264,611.00267,840.00267,840.004
Jun 24, 2020269,800.00269,800.00266,200.00266,440.00266,440.007
Jun 23, 2020272,750.00273,790.00271,115.00272,700.00272,700.009
Jun 22, 2020269,047.00272,000.00268,200.00272,000.00272,000.009
Jun 19, 2020274,160.00274,429.00268,807.00271,600.00271,600.009
Jun 18, 2020270,500.00273,000.00269,300.00273,000.00273,000.008
Jun 17, 2020274,849.00275,000.00270,870.00275,000.00275,000.008
Jun 16, 2020279,945.00279,945.00270,000.00273,480.00273,480.009
Jun 15, 2020266,400.00272,530.00264,030.00271,956.00271,956.008
Jun 12, 2020275,730.00276,800.00267,593.00271,515.00271,515.006
Jun 11, 2020277,750.00280,280.00267,000.00267,729.00267,729.009
Jun 10, 2020293,900.00294,493.00287,200.00287,200.00287,200.004
Jun 09, 2020295,501.00298,220.00293,799.00293,955.00293,955.004
Jun 08, 2020303,594.00304,990.00299,400.00302,235.00302,235.006
Jun 05, 2020294,505.00302,095.00294,200.00300,920.00300,920.006
Jun 04, 2020285,804.00288,000.00284,377.00287,878.00287,878.003
Jun 03, 2020283,100.00287,370.00281,800.00286,090.00286,090.004
Jun 02, 2020275,601.00279,410.00275,601.00278,560.00278,560.004
Jun 01, 2020278,167.00278,167.00275,000.00275,600.00275,600.003
May 29, 2020275,000.00278,640.00273,850.00278,640.00278,640.004
May 28, 2020280,899.00280,899.00276,000.00277,035.00277,035.004
May 27, 2020276,755.00279,000.00275,850.00278,495.00278,495.005
May 26, 2020269,900.00272,500.00268,095.00270,330.00270,330.006
May 22, 2020262,000.00263,094.00259,990.00263,094.00263,094.003
May 21, 2020264,200.00264,930.00261,641.00261,906.00261,906.003
May 20, 2020261,880.00265,130.00261,500.00264,100.00264,100.002
May 19, 2020260,800.00262,200.00258,700.00258,700.00258,700.003
May 18, 2020260,000.00265,002.00258,511.00262,900.00262,900.006
May 15, 2020254,586.00256,100.00252,801.00253,501.00253,501.003
May 14, 2020254,000.00257,262.00250,926.00256,230.00256,230.004
May 13, 2020259,499.00259,499.00255,000.00255,715.00255,715.006
May 12, 2020262,701.00263,800.00260,000.00260,000.00260,000.003
May 11, 2020264,320.00264,398.00260,901.00261,601.00261,601.004
May 08, 2020264,566.00266,105.00261,990.00265,280.00265,280.003
May 07, 2020260,110.00263,710.00260,110.00260,750.00260,750.004
May 06, 2020265,000.00266,400.00259,100.00259,100.00259,100.005
May 05, 2020269,999.00270,000.00264,280.00264,280.00264,280.005
May 04, 2020270,000.00270,000.00265,000.00267,080.00267,080.006
May 01, 2020278,121.00278,710.00272,520.00273,975.00273,975.006
Apr 30, 2020283,200.00284,453.00280,280.00281,700.00281,700.005
Apr 29, 2020286,400.00288,888.00283,800.00284,749.00284,749.008
Apr 28, 2020285,400.00286,480.00280,600.00280,600.00280,600.006
Apr 27, 2020280,911.00284,039.00279,855.00281,264.00281,264.008
Apr 24, 2020280,100.00280,130.00276,602.00279,460.00279,460.005
Apr 23, 2020280,000.00280,888.00277,268.00278,750.00278,750.006
Apr 22, 2020280,000.00280,888.00278,000.00279,660.00279,660.007
Apr 21, 2020275,950.00278,610.00275,000.00275,750.00275,750.007
Apr 20, 2020282,200.00283,800.00281,000.00282,800.00282,800.007
Apr 17, 2020289,585.00289,585.00283,600.00284,400.00284,400.008
Apr 16, 2020283,750.00283,751.00278,800.00282,282.00282,282.008
Apr 15, 2020284,500.00284,500.00281,201.00283,750.00283,750.006
Apr 14, 2020291,400.00291,533.00286,393.00289,730.00289,730.007
Apr 13, 2020290,950.00290,950.00279,060.00282,800.00282,800.006
Apr 09, 2020290,950.00295,765.00287,220.00290,500.00290,500.006
Apr 08, 2020280,850.00287,000.00278,280.00286,999.00286,999.004
Apr 07, 2020285,010.00287,000.00276,700.00276,700.00276,700.007
Apr 06, 2020273,001.00279,500.00271,444.00277,260.00277,260.006
Apr 03, 2020268,700.00270,205.00263,242.00267,954.00267,954.003
Apr 02, 2020262,131.00271,475.00261,895.00271,475.00271,475.009
Apr 01, 2020265,900.00267,850.00261,180.00261,250.00261,250.009
Mar 31, 2020272,636.00279,140.00270,845.00272,000.00272,000.005
Mar 30, 2020269,410.00276,000.00267,020.00274,021.00274,021.004
Mar 27, 2020267,600.00276,363.00265,337.00268,126.00268,126.006
Mar 26, 2020270,800.00277,163.00269,500.00276,095.00276,095.008
Mar 25, 2020269,200.00283,325.00262,710.00270,759.00270,759.0010
Mar 24, 2020255,226.00268,500.00254,500.00267,090.00267,090.0012
Mar 23, 2020249,000.00250,000.00239,440.00240,000.00240,000.0013
Mar 20, 2020265,000.00265,000.00251,000.00257,346.00257,346.0012
Mar 19, 2020251,100.00264,440.00250,000.00261,690.00261,690.0011
Mar 18, 2020266,000.00270,874.00251,101.00256,300.00256,300.0015
Mar 17, 2020275,000.00280,619.00268,000.00280,248.00280,248.0012
Mar 16, 2020260,000.00283,480.00260,000.00268,000.00268,000.007
Mar 13, 2020283,500.00295,972.00270,210.00289,000.00289,000.0011
Mar 12, 2020276,550.00282,000.00266,800.00272,000.00272,000.0019
Mar 11, 2020296,550.00297,473.00290,400.00292,130.00292,130.006
Mar 10, 2020301,950.00304,199.00293,500.00303,561.00303,561.007
Mar 09, 2020292,300.00298,670.00290,000.00290,005.00290,005.0011
Mar 06, 2020309,000.00311,258.00304,767.00310,894.00310,894.005
Mar 05, 2020318,605.00318,605.00311,250.00315,000.00315,000.004
Mar 04, 2020321,000.00327,246.00314,607.00326,125.00326,125.004
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...