U.S. Markets close in 5 hrs 34 mins

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
250.26+1.81 (+0.73%)
As of 10:26AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 2021248.07250.56248.07250.26250.261,081,642
Feb 24, 2021245.15249.55245.15248.45248.455,105,900
Feb 23, 2021245.56246.57243.29245.53245.535,454,900
Feb 22, 2021240.89245.98240.80244.97244.974,009,100
Feb 19, 2021244.20244.95241.36241.85241.854,252,400
Feb 18, 2021244.73245.49241.67243.50243.504,031,000
Feb 17, 2021244.14246.19244.00245.25245.253,909,500
Feb 16, 2021244.14247.26242.82245.28245.284,722,200
Feb 12, 2021238.07242.76238.03242.46242.463,421,800
Feb 11, 2021239.36240.44238.88239.76239.762,908,500
Feb 10, 2021241.43241.52239.04239.92239.923,822,600
Feb 09, 2021237.07240.78235.66239.91239.914,773,400
Feb 08, 2021236.00237.56235.35237.42237.423,327,300
Feb 05, 2021236.98236.98234.83235.16235.163,812,200
Feb 04, 2021232.84235.91232.41235.77235.774,438,400
Feb 03, 2021232.40233.16231.28232.68232.683,805,600
Feb 02, 2021231.21233.43230.67232.24232.245,300,300
Feb 01, 2021229.97230.50228.04229.32229.324,068,200
Jan 29, 2021229.45229.97227.21227.87227.876,387,300
Jan 28, 2021229.76233.51228.16230.95230.955,943,500
Jan 27, 2021230.00230.00226.10227.36227.368,227,100
Jan 26, 2021233.00233.50231.33231.57231.573,944,800
Jan 25, 2021231.67233.52230.45233.01233.015,097,700
Jan 22, 2021232.50233.83232.21232.92232.924,465,000
Jan 21, 2021235.22236.20234.08234.16234.164,317,300
Jan 20, 2021234.00235.20233.24234.76234.764,876,200
Jan 19, 2021234.64236.24231.70234.55234.555,502,100
Jan 15, 2021234.10234.59231.91233.49233.495,225,000
Jan 14, 2021234.79235.70233.84235.02235.024,528,700
Jan 13, 2021232.00234.95231.71234.51234.513,827,500
Jan 12, 2021233.31233.98231.70233.03233.035,616,600
Jan 11, 2021231.22233.92231.02233.43233.433,882,000
Jan 08, 2021233.54234.60231.72234.03234.034,850,400
Jan 07, 2021232.78233.96231.33232.88232.884,691,600
Jan 06, 2021229.49232.68227.55230.27230.279,009,400
Jan 05, 2021228.21230.10226.85227.47227.475,524,900
Jan 04, 2021231.73231.87226.85228.45228.457,404,900
Dec 31, 2020229.28232.28228.89231.87231.874,228,100
Dec 30, 2020229.54230.59229.08229.65229.653,257,400
Dec 29, 2020230.50231.10229.10229.57229.573,799,500
Dec 28, 2020228.09230.15227.36228.41228.413,505,500
Dec 24, 2020224.60227.13224.21226.53226.532,387,000
Dec 23, 2020222.63224.91222.61224.24224.244,983,900
Dec 22, 2020223.58223.75221.76221.88221.886,157,300
Dec 21, 2020222.02224.20221.26223.49223.497,372,500
Dec 18, 2020224.79225.20221.68223.43223.4320,663,300
Dec 17, 2020222.51225.02221.67224.68224.687,388,000
Dec 16, 2020225.48225.48221.82221.91221.917,537,400
Dec 15, 2020224.83225.86222.73224.38224.385,168,000
Dec 14, 2020227.68228.06222.36222.85222.856,541,600
Dec 11, 2020225.20226.73224.60226.39226.394,028,100
Dec 10, 2020226.45227.87225.73227.35227.354,567,400
Dec 09, 2020228.57228.90226.64227.51227.514,873,800
Dec 08, 2020227.46228.74226.61228.19228.194,587,200
Dec 07, 2020231.26231.26228.10229.24229.244,649,300
Dec 04, 2020230.24231.89230.24231.35231.354,749,600
Dec 03, 2020230.00231.50228.87231.02231.024,694,500
Dec 02, 2020229.80230.59228.31230.42230.424,679,100
Dec 01, 2020230.23231.98229.34229.68229.684,442,400
Nov 30, 2020231.19231.29228.17228.91228.915,989,000
Nov 27, 2020233.10234.17230.45231.55231.551,935,800
Nov 25, 2020233.92234.00232.01233.13233.133,249,600
Nov 24, 2020232.45234.99231.24233.92233.924,712,500
Nov 23, 2020229.77230.50228.04229.54229.543,630,100
Nov 20, 2020228.78229.72226.77227.01227.014,027,300
Nov 19, 2020229.67229.97227.62229.53229.534,621,800
Nov 18, 2020233.57234.48230.00230.07230.074,740,600
Nov 17, 2020231.93234.97230.01233.16233.165,038,400
Nov 16, 2020230.58233.46229.86233.10233.105,766,600
Nov 13, 2020226.50228.15225.29227.42227.424,789,500
Nov 12, 2020225.01225.88223.18224.72224.725,109,800
Nov 11, 2020228.50228.98225.47227.37227.374,786,100
Nov 10, 2020221.82228.61220.94228.48228.487,057,300
Nov 09, 2020221.97225.23218.01221.50221.5011,340,800
Nov 06, 2020208.45210.26207.59208.85208.854,305,600
Nov 05, 2020208.69210.86206.97207.45207.455,933,800
Nov 04, 2020206.59210.15204.78206.17206.175,974,400
Nov 03, 2020206.93209.80206.36206.63206.635,469,900
Nov 02, 2020204.84206.18203.06204.31204.315,937,500
Oct 30, 2020200.51202.27198.70201.90201.905,754,000
Oct 29, 2020200.03202.96197.81201.51201.515,224,400
Oct 28, 2020202.68203.88199.79200.70200.707,533,600
Oct 27, 2020208.00208.48206.58206.88206.883,037,800
Oct 26, 2020209.64210.26207.00208.49208.494,714,100
Oct 23, 2020212.43213.87211.73212.71212.712,830,800
Oct 22, 2020209.63211.78209.23211.61211.612,949,900
Oct 21, 2020208.97211.38208.61210.18210.183,192,000
Oct 20, 2020209.63211.45209.41210.06210.063,888,500
Oct 19, 2020212.16212.32208.20208.99208.993,410,900
Oct 16, 2020211.84213.83211.81211.91211.913,630,400
Oct 15, 2020209.27211.99208.22211.65211.653,063,200
Oct 14, 2020212.02212.35210.54210.91210.915,026,300
Oct 13, 2020215.76216.38212.00212.31212.314,848,700
Oct 12, 2020216.74217.43215.12216.41216.413,902,000
Oct 09, 2020215.88216.29214.16215.68215.683,090,700
Oct 08, 2020214.39215.69213.44215.15215.153,611,100
Oct 07, 2020212.33214.67211.36213.29213.293,758,500
Oct 06, 2020212.65213.48209.65210.26210.265,313,600
Oct 05, 2020213.09213.90212.05212.36212.363,648,500
Oct 02, 2020209.84213.68209.53211.18211.184,420,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...