U.S. markets closed

Berkshire Hathaway Inc. (BRK-A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
350,320.00-2,481.00 (-0.70%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 199532,700.0032,750.0032,600.0032,750.0032,750.00200
Dec 07, 199532,900.0032,900.0032,600.0032,650.0032,650.00270
Dec 06, 199532,650.0032,800.0032,500.0032,700.0032,700.00170
Dec 05, 199532,150.0032,650.0032,150.0032,500.0032,500.00300
Dec 04, 199531,725.0032,000.0031,700.0032,000.0032,000.00480
Dec 01, 199531,300.0031,800.0031,300.0031,700.0031,700.00210
Nov 30, 199531,400.0031,700.0031,300.0031,300.0031,300.00300
Nov 29, 199531,250.0031,350.0031,200.0031,300.0031,300.00150
Nov 28, 199531,150.0031,150.0031,000.0031,050.0031,050.0060
Nov 27, 199531,100.0031,300.0031,000.0031,300.0031,300.00260
Nov 24, 199530,950.0031,000.0030,900.0031,000.0031,000.0040
Nov 22, 199531,450.0031,600.0030,750.0030,850.0030,850.00440
Nov 21, 199532,200.0032,200.0031,650.0031,650.0031,650.00260
Nov 20, 199531,900.0032,600.0031,900.0032,000.0032,000.00330
Nov 17, 199530,200.0031,600.0030,200.0031,600.0031,600.00430
Nov 16, 199529,100.0030,100.0029,100.0030,100.0030,100.00450
Nov 15, 199529,000.0029,000.0028,850.0029,000.0029,000.00290
Nov 14, 199529,100.0029,100.0029,000.0029,000.0029,000.00200
Nov 13, 199528,950.0029,000.0028,850.0029,000.0029,000.00230
Nov 10, 199529,000.0029,000.0029,000.0029,000.0029,000.00150
Nov 09, 199529,050.0029,100.0029,000.0029,000.0029,000.00160
Nov 08, 199529,200.0029,200.0029,000.0029,000.0029,000.00120
Nov 07, 199529,250.0029,250.0029,000.0029,200.0029,200.00140
Nov 06, 199529,450.0029,450.0029,150.0029,200.0029,200.00180
Nov 03, 199529,350.0029,450.0029,350.0029,450.0029,450.00130
Nov 02, 199529,500.0029,500.0029,300.0029,350.0029,350.00220
Nov 01, 199529,500.0029,500.0029,400.0029,400.0029,400.00100
Oct 31, 199529,500.0029,550.0029,500.0029,500.0029,500.00100
Oct 30, 199529,500.0029,500.0029,500.0029,500.0029,500.0070
Oct 27, 199529,550.0029,550.0029,450.0029,500.0029,500.0080
Oct 26, 199529,600.0029,600.0029,300.0029,550.0029,550.00140
Oct 25, 199529,650.0029,650.0029,450.0029,600.0029,600.00130
Oct 24, 199529,675.0029,750.0029,400.0029,550.0029,550.00250
Oct 23, 199529,650.0029,675.0029,650.0029,650.0029,650.00100
Oct 20, 199529,850.0029,850.0029,650.0029,700.0029,700.00210
Oct 19, 199529,725.0029,900.0029,725.0029,900.0029,900.00410
Oct 18, 199529,650.0029,750.0029,650.0029,700.0029,700.00220
Oct 17, 199529,600.0029,650.0029,550.0029,550.0029,550.00110
Oct 16, 199529,750.0029,750.0029,650.0029,650.0029,650.0060
Oct 13, 199529,750.0029,750.0029,650.0029,650.0029,650.0070
Oct 12, 199529,750.0029,800.0029,750.0029,800.0029,800.00150
Oct 11, 199529,850.0029,850.0029,750.0029,750.0029,750.0090
Oct 10, 199529,350.0029,550.0029,250.0029,550.0029,550.0070
Oct 09, 199529,750.0029,750.0029,250.0029,350.0029,350.00120
Oct 06, 199529,850.0029,850.0029,850.0029,850.0029,850.0050
Oct 05, 199529,625.0029,700.0029,550.0029,700.0029,700.0080
Oct 04, 199529,800.0029,800.0029,600.0029,600.0029,600.0030
Oct 03, 199529,850.0029,950.0029,800.0029,800.0029,800.00160
Oct 02, 199529,500.0029,850.0029,500.0029,850.0029,850.00180
Sep 29, 199529,350.0029,400.0029,350.0029,400.0029,400.0060
Sep 28, 199529,500.0029,500.0029,300.0029,300.0029,300.00130
Sep 27, 199529,900.0029,900.0029,100.0029,200.0029,200.00180
Sep 26, 199529,800.0030,050.0029,800.0030,000.0030,000.00150
Sep 25, 199529,500.0029,700.0029,200.0029,600.0029,600.00180
Sep 22, 199530,000.0030,000.0029,900.0029,900.0029,900.00110
Sep 21, 199530,600.0030,600.0030,050.0030,100.0030,100.00250
Sep 20, 199530,100.0030,600.0030,100.0030,600.0030,600.00380
Sep 19, 199529,050.0029,600.0029,050.0029,600.0029,600.00300
Sep 18, 199529,100.0029,100.0029,000.0029,050.0029,050.0090
Sep 15, 199529,300.0029,400.0029,000.0029,100.0029,100.00160
Sep 14, 199528,600.0029,000.0028,600.0029,000.0029,000.00170
Sep 13, 199528,400.0028,700.0028,400.0028,400.0028,400.0080
Sep 12, 199528,300.0028,300.0027,900.0028,200.0028,200.00330
Sep 11, 199529,000.0029,000.0028,400.0028,500.0028,500.00230
Sep 08, 199527,900.0029,000.0027,900.0029,000.0029,000.00280
Sep 07, 199528,000.0028,000.0027,800.0027,800.0027,800.00120
Sep 06, 199526,800.0027,400.0026,800.0027,400.0027,400.00170
Sep 05, 199525,800.0026,500.0025,800.0026,500.0026,500.00170
Sep 01, 199525,500.0025,700.0025,500.0025,700.0025,700.0050
Aug 31, 199525,450.0025,500.0025,400.0025,500.0025,500.0060
Aug 30, 199525,300.0025,400.0025,300.0025,400.0025,400.0070
Aug 29, 199525,250.0025,250.0025,150.0025,200.0025,200.0070
Aug 28, 199525,500.0025,500.0025,250.0025,250.0025,250.00180
Aug 25, 199525,000.0025,500.0025,000.0025,400.0025,400.00290
Aug 24, 199524,750.0024,850.0024,750.0024,800.0024,800.0090
Aug 23, 199524,650.0024,700.0024,650.0024,700.0024,700.0040
Aug 22, 199524,750.0024,750.0024,500.0024,550.0024,550.00110
Aug 21, 199525,200.0025,500.0024,700.0024,800.0024,800.00330
Aug 18, 199524,700.0025,100.0024,650.0025,100.0025,100.00140
Aug 17, 199524,700.0024,700.0024,550.0024,605.0024,605.00150
Aug 16, 199524,950.0024,950.0024,650.0024,700.0024,700.0080
Aug 15, 199525,000.0025,000.0024,650.0024,900.0024,900.00190
Aug 14, 199524,700.0024,950.0024,700.0024,950.0024,950.0070
Aug 11, 199524,700.0024,750.0024,600.0024,600.0024,600.0070
Aug 10, 199524,850.0024,850.0024,650.0024,650.0024,650.0050
Aug 09, 199524,550.0024,800.0024,550.0024,800.0024,800.00110
Aug 08, 199524,500.0024,500.0024,500.0024,500.0024,500.0030
Aug 07, 199524,350.0024,450.0024,350.0024,400.0024,400.0050
Aug 04, 199524,800.0024,800.0024,200.0024,350.0024,350.00210
Aug 03, 199525,200.0025,200.0024,850.0024,850.0024,850.00130
Aug 02, 199525,100.0025,200.0025,050.0025,200.0025,200.00120
Aug 01, 199525,000.0025,250.0024,950.0025,100.0025,100.00320
Jul 31, 199524,300.0024,750.0024,300.0024,750.0024,750.00160
Jul 28, 199524,100.0024,200.0024,100.0024,200.0024,200.0050
Jul 27, 199524,250.0024,250.0024,050.0024,050.0024,050.0060
Jul 26, 199524,550.0024,550.0024,300.0024,300.0024,300.0070
Jul 25, 199524,400.0024,550.0024,400.0024,550.0024,550.00200
Jul 24, 199524,200.0024,350.0024,200.0024,350.0024,350.0030
Jul 21, 199523,950.0024,100.0023,950.0024,100.0024,100.00100
Jul 20, 199523,750.0023,950.0023,750.0023,850.0023,850.00150
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...