Advertisement
Advertisement
Berkshire Hathaway Inc. (BRK-A)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 24, 2020 | 290,684.00 | 294,254.00 | 290,521.00 | 291,621.00 | 291,621.00 | 3 |
| Jul 23, 2020 | 287,961.00 | 290,084.00 | 287,436.00 | 289,436.00 | 289,436.00 | 3 |
| Jul 22, 2020 | 287,000.00 | 288,319.00 | 286,211.00 | 287,961.00 | 287,961.00 | 2 |
| Jul 21, 2020 | 286,721.00 | 290,170.00 | 286,600.00 | 288,201.00 | 288,201.00 | 5 |
| Jul 20, 2020 | 285,400.00 | 286,900.00 | 284,450.00 | 285,590.00 | 285,590.00 | 2 |
| Jul 17, 2020 | 287,540.00 | 288,170.00 | 285,972.00 | 286,140.00 | 286,140.00 | 3 |
| Jul 16, 2020 | 282,560.00 | 287,770.00 | 282,560.00 | 286,271.00 | 286,271.00 | 3 |
| Jul 15, 2020 | 289,500.00 | 289,730.00 | 283,620.00 | 285,520.00 | 285,520.00 | 5 |
| Jul 14, 2020 | 274,000.00 | 285,000.00 | 274,000.00 | 284,780.00 | 284,780.00 | 4 |
| Jul 13, 2020 | 275,540.00 | 278,640.00 | 275,100.00 | 276,015.00 | 276,015.00 | 5 |
| Jul 10, 2020 | 268,238.00 | 274,450.00 | 268,000.00 | 273,900.00 | 273,900.00 | 3 |
| Jul 09, 2020 | 271,770.00 | 272,220.00 | 267,307.00 | 268,780.00 | 268,780.00 | 4 |
| Jul 08, 2020 | 271,000.00 | 273,664.00 | 270,076.00 | 271,770.00 | 271,770.00 | 3 |
| Jul 07, 2020 | 272,830.00 | 273,870.00 | 271,057.00 | 271,640.00 | 271,640.00 | 4 |
| Jul 06, 2020 | 274,180.00 | 275,080.00 | 272,600.00 | 274,050.00 | 274,050.00 | 5 |
| Jul 02, 2020 | 270,800.00 | 271,500.00 | 267,420.00 | 267,551.00 | 267,551.00 | 5 |
| Jul 01, 2020 | 267,600.00 | 270,500.00 | 266,357.00 | 267,020.00 | 267,020.00 | 4 |
| Jun 30, 2020 | 265,400.00 | 268,600.00 | 265,067.00 | 267,300.00 | 267,300.00 | 5 |
| Jun 29, 2020 | 264,320.00 | 265,803.00 | 263,600.00 | 265,219.00 | 265,219.00 | 4 |
| Jun 26, 2020 | 267,500.00 | 268,109.00 | 262,700.00 | 263,400.00 | 263,400.00 | 8 |
| Jun 25, 2020 | 265,000.00 | 269,678.00 | 264,611.00 | 267,840.00 | 267,840.00 | 4 |
| Jun 24, 2020 | 269,800.00 | 269,800.00 | 266,200.00 | 266,440.00 | 266,440.00 | 7 |
| Jun 23, 2020 | 272,750.00 | 273,790.00 | 271,115.00 | 272,700.00 | 272,700.00 | 9 |
| Jun 22, 2020 | 269,047.00 | 272,000.00 | 268,200.00 | 272,000.00 | 272,000.00 | 9 |
| Jun 19, 2020 | 274,160.00 | 274,429.00 | 268,807.00 | 271,600.00 | 271,600.00 | 9 |
| Jun 18, 2020 | 270,500.00 | 273,000.00 | 269,300.00 | 273,000.00 | 273,000.00 | 8 |
| Jun 17, 2020 | 274,849.00 | 275,000.00 | 270,870.00 | 275,000.00 | 275,000.00 | 8 |
| Jun 16, 2020 | 279,945.00 | 279,945.00 | 270,000.00 | 273,480.00 | 273,480.00 | 9 |
| Jun 15, 2020 | 266,400.00 | 272,530.00 | 264,030.00 | 271,956.00 | 271,956.00 | 8 |
| Jun 12, 2020 | 275,730.00 | 276,800.00 | 267,593.00 | 271,515.00 | 271,515.00 | 6 |
| Jun 11, 2020 | 277,750.00 | 280,280.00 | 267,000.00 | 267,729.00 | 267,729.00 | 9 |
| Jun 10, 2020 | 293,900.00 | 294,493.00 | 287,200.00 | 287,200.00 | 287,200.00 | 4 |
| Jun 09, 2020 | 295,501.00 | 298,220.00 | 293,799.00 | 293,955.00 | 293,955.00 | 4 |
| Jun 08, 2020 | 303,594.00 | 304,990.00 | 299,400.00 | 302,235.00 | 302,235.00 | 6 |
| Jun 05, 2020 | 294,505.00 | 302,095.00 | 294,200.00 | 300,920.00 | 300,920.00 | 6 |
| Jun 04, 2020 | 285,804.00 | 288,000.00 | 284,377.00 | 287,878.00 | 287,878.00 | 3 |
| Jun 03, 2020 | 283,100.00 | 287,370.00 | 281,800.00 | 286,090.00 | 286,090.00 | 4 |
| Jun 02, 2020 | 275,601.00 | 279,410.00 | 275,601.00 | 278,560.00 | 278,560.00 | 4 |
| Jun 01, 2020 | 278,167.00 | 278,167.00 | 275,000.00 | 275,600.00 | 275,600.00 | 3 |
| May 29, 2020 | 275,000.00 | 278,640.00 | 273,850.00 | 278,640.00 | 278,640.00 | 4 |
| May 28, 2020 | 280,899.00 | 280,899.00 | 276,000.00 | 277,035.00 | 277,035.00 | 4 |
| May 27, 2020 | 276,755.00 | 279,000.00 | 275,850.00 | 278,495.00 | 278,495.00 | 5 |
| May 26, 2020 | 269,900.00 | 272,500.00 | 268,095.00 | 270,330.00 | 270,330.00 | 6 |
| May 22, 2020 | 262,000.00 | 263,094.00 | 259,990.00 | 263,094.00 | 263,094.00 | 3 |
| May 21, 2020 | 264,200.00 | 264,930.00 | 261,641.00 | 261,906.00 | 261,906.00 | 3 |
| May 20, 2020 | 261,880.00 | 265,130.00 | 261,500.00 | 264,100.00 | 264,100.00 | 2 |
| May 19, 2020 | 260,800.00 | 262,200.00 | 258,700.00 | 258,700.00 | 258,700.00 | 3 |
| May 18, 2020 | 260,000.00 | 265,002.00 | 258,511.00 | 262,900.00 | 262,900.00 | 6 |
| May 15, 2020 | 254,586.00 | 256,100.00 | 252,801.00 | 253,501.00 | 253,501.00 | 3 |
| May 14, 2020 | 254,000.00 | 257,262.00 | 250,926.00 | 256,230.00 | 256,230.00 | 4 |
| May 13, 2020 | 259,499.00 | 259,499.00 | 255,000.00 | 255,715.00 | 255,715.00 | 6 |
| May 12, 2020 | 262,701.00 | 263,800.00 | 260,000.00 | 260,000.00 | 260,000.00 | 3 |
| May 11, 2020 | 264,320.00 | 264,398.00 | 260,901.00 | 261,601.00 | 261,601.00 | 4 |
| May 08, 2020 | 264,566.00 | 266,105.00 | 261,990.00 | 265,280.00 | 265,280.00 | 3 |
| May 07, 2020 | 260,110.00 | 263,710.00 | 260,110.00 | 260,750.00 | 260,750.00 | 4 |
| May 06, 2020 | 265,000.00 | 266,400.00 | 259,100.00 | 259,100.00 | 259,100.00 | 5 |
| May 05, 2020 | 269,999.00 | 270,000.00 | 264,280.00 | 264,280.00 | 264,280.00 | 5 |
| May 04, 2020 | 270,000.00 | 270,000.00 | 265,000.00 | 267,080.00 | 267,080.00 | 6 |
| May 01, 2020 | 278,121.00 | 278,710.00 | 272,520.00 | 273,975.00 | 273,975.00 | 6 |
| Apr 30, 2020 | 283,200.00 | 284,453.00 | 280,280.00 | 281,700.00 | 281,700.00 | 5 |
| Apr 29, 2020 | 286,400.00 | 288,888.00 | 283,800.00 | 284,749.00 | 284,749.00 | 8 |
| Apr 28, 2020 | 285,400.00 | 286,480.00 | 280,600.00 | 280,600.00 | 280,600.00 | 6 |
| Apr 27, 2020 | 280,911.00 | 284,039.00 | 279,855.00 | 281,264.00 | 281,264.00 | 8 |
| Apr 24, 2020 | 280,100.00 | 280,130.00 | 276,602.00 | 279,460.00 | 279,460.00 | 5 |
| Apr 23, 2020 | 280,000.00 | 280,888.00 | 277,268.00 | 278,750.00 | 278,750.00 | 6 |
| Apr 22, 2020 | 280,000.00 | 280,888.00 | 278,000.00 | 279,660.00 | 279,660.00 | 7 |
| Apr 21, 2020 | 275,950.00 | 278,610.00 | 275,000.00 | 275,750.00 | 275,750.00 | 7 |
| Apr 20, 2020 | 282,200.00 | 283,800.00 | 281,000.00 | 282,800.00 | 282,800.00 | 7 |
| Apr 17, 2020 | 289,585.00 | 289,585.00 | 283,600.00 | 284,400.00 | 284,400.00 | 8 |
| Apr 16, 2020 | 283,750.00 | 283,751.00 | 278,800.00 | 282,282.00 | 282,282.00 | 8 |
| Apr 15, 2020 | 284,500.00 | 284,500.00 | 281,201.00 | 283,750.00 | 283,750.00 | 6 |
| Apr 14, 2020 | 291,400.00 | 291,533.00 | 286,393.00 | 289,730.00 | 289,730.00 | 7 |
| Apr 13, 2020 | 290,950.00 | 290,950.00 | 279,060.00 | 282,800.00 | 282,800.00 | 6 |
| Apr 09, 2020 | 290,950.00 | 295,765.00 | 287,220.00 | 290,500.00 | 290,500.00 | 6 |
| Apr 08, 2020 | 280,850.00 | 287,000.00 | 278,280.00 | 286,999.00 | 286,999.00 | 4 |
| Apr 07, 2020 | 285,010.00 | 287,000.00 | 276,700.00 | 276,700.00 | 276,700.00 | 7 |
| Apr 06, 2020 | 273,001.00 | 279,500.00 | 271,444.00 | 277,260.00 | 277,260.00 | 6 |
| Apr 03, 2020 | 268,700.00 | 270,205.00 | 263,242.00 | 267,954.00 | 267,954.00 | 3 |
| Apr 02, 2020 | 262,131.00 | 271,475.00 | 261,895.00 | 271,475.00 | 271,475.00 | 9 |
| Apr 01, 2020 | 265,900.00 | 267,850.00 | 261,180.00 | 261,250.00 | 261,250.00 | 9 |
| Mar 31, 2020 | 272,636.00 | 279,140.00 | 270,845.00 | 272,000.00 | 272,000.00 | 5 |
| Mar 30, 2020 | 269,410.00 | 276,000.00 | 267,020.00 | 274,021.00 | 274,021.00 | 4 |
| Mar 27, 2020 | 267,600.00 | 276,363.00 | 265,337.00 | 268,126.00 | 268,126.00 | 6 |
| Mar 26, 2020 | 270,800.00 | 277,163.00 | 269,500.00 | 276,095.00 | 276,095.00 | 8 |
| Mar 25, 2020 | 269,200.00 | 283,325.00 | 262,710.00 | 270,759.00 | 270,759.00 | 10 |
| Mar 24, 2020 | 255,226.00 | 268,500.00 | 254,500.00 | 267,090.00 | 267,090.00 | 12 |
| Mar 23, 2020 | 249,000.00 | 250,000.00 | 239,440.00 | 240,000.00 | 240,000.00 | 13 |
| Mar 20, 2020 | 265,000.00 | 265,000.00 | 251,000.00 | 257,346.00 | 257,346.00 | 12 |
| Mar 19, 2020 | 251,100.00 | 264,440.00 | 250,000.00 | 261,690.00 | 261,690.00 | 11 |
| Mar 18, 2020 | 266,000.00 | 270,874.00 | 251,101.00 | 256,300.00 | 256,300.00 | 15 |
| Mar 17, 2020 | 275,000.00 | 280,619.00 | 268,000.00 | 280,248.00 | 280,248.00 | 12 |
| Mar 16, 2020 | 260,000.00 | 283,480.00 | 260,000.00 | 268,000.00 | 268,000.00 | 7 |
| Mar 13, 2020 | 283,500.00 | 295,972.00 | 270,210.00 | 289,000.00 | 289,000.00 | 11 |
| Mar 12, 2020 | 276,550.00 | 282,000.00 | 266,800.00 | 272,000.00 | 272,000.00 | 19 |
| Mar 11, 2020 | 296,550.00 | 297,473.00 | 290,400.00 | 292,130.00 | 292,130.00 | 6 |
| Mar 10, 2020 | 301,950.00 | 304,199.00 | 293,500.00 | 303,561.00 | 303,561.00 | 7 |
| Mar 09, 2020 | 292,300.00 | 298,670.00 | 290,000.00 | 290,005.00 | 290,005.00 | 11 |
| Mar 06, 2020 | 309,000.00 | 311,258.00 | 304,767.00 | 310,894.00 | 310,894.00 | 5 |
| Mar 05, 2020 | 318,605.00 | 318,605.00 | 311,250.00 | 315,000.00 | 315,000.00 | 4 |
| Mar 04, 2020 | 321,000.00 | 327,246.00 | 314,607.00 | 326,125.00 | 326,125.00 | 4 |
| *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
© 2022 Yahoo. All rights reserved.
