BRK-B - Berkshire Hathaway Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 2023321.42323.22319.53323.12323.123,375,300
May 31, 2023321.12322.41319.39321.08321.086,175,000
May 30, 2023321.86322.47319.00322.19322.193,231,800
May 26, 2023320.44322.63319.67320.60320.603,229,400
May 25, 2023320.56320.56317.71319.02319.024,245,400
May 24, 2023322.71323.00319.56320.20320.203,071,500
May 23, 2023328.19329.27322.97323.11323.114,029,300
May 22, 2023330.75331.49328.35329.13329.132,762,500
May 19, 2023331.00333.94329.12330.39330.394,322,900
May 18, 2023326.87329.98325.85329.76329.762,805,000
May 17, 2023325.02328.26324.82327.39327.393,046,800
May 16, 2023322.46324.69322.36323.75323.752,139,500
May 15, 2023322.89323.83320.13323.53323.532,190,000
May 12, 2023323.82324.24320.54322.49322.491,937,300
May 11, 2023321.00322.96319.81322.64322.642,548,900
May 10, 2023326.08326.16320.15322.99322.992,639,800
May 09, 2023324.87326.88323.48324.87324.872,283,400
May 08, 2023328.26330.69325.79326.14326.143,302,400
May 05, 2023323.36325.16322.62323.88323.883,869,500
May 04, 2023323.44325.99317.41320.00320.003,185,600
May 03, 2023327.13328.07323.06323.22323.222,653,800
May 02, 2023330.15330.25322.76325.86325.863,366,500
May 01, 2023329.16331.84328.57330.17330.172,461,300
Apr 28, 2023325.44328.81325.19328.55328.552,909,600
Apr 27, 2023322.86326.91322.11326.23326.232,950,000
Apr 26, 2023323.31323.74319.00320.53320.532,718,600
Apr 25, 2023325.99327.10324.11324.34324.342,552,200
Apr 24, 2023324.43326.40324.30326.05326.052,261,900
Apr 21, 2023322.36324.85321.61324.33324.332,405,700
Apr 20, 2023322.20324.37321.32323.82323.822,428,400
Apr 19, 2023323.85324.55322.76323.09323.092,406,200
Apr 18, 2023324.95325.72322.50324.63324.633,581,200
Apr 17, 2023320.20323.98319.00323.79323.793,425,500
Apr 14, 2023318.89321.88318.12319.74319.742,975,400
Apr 13, 2023315.27318.81313.26318.05318.053,323,300
Apr 12, 2023315.97316.92313.72314.55314.552,662,600
Apr 11, 2023312.56315.94311.77313.70313.703,109,500
Apr 10, 2023311.41313.70310.33312.62312.622,330,900
Apr 06, 2023309.82313.22309.05312.51312.513,131,400
Apr 05, 2023307.85311.07307.85310.39310.392,314,500
Apr 04, 2023310.76311.00307.07309.07309.072,740,300
Apr 03, 2023309.25311.50308.24310.31310.314,862,300
Mar 31, 2023305.90308.81304.99308.77308.775,020,200
Mar 30, 2023307.09307.47302.58305.08305.082,694,000
Mar 29, 2023304.80305.38303.36305.30305.302,650,000
Mar 28, 2023301.93302.72300.59302.32302.322,436,500
Mar 27, 2023300.88303.21298.97302.14302.143,833,900
Mar 24, 2023294.68299.50293.39298.92298.923,905,400
Mar 23, 2023301.39302.08296.30298.37298.374,015,800
Mar 22, 2023303.72307.05299.65299.73299.733,086,300
Mar 21, 2023304.56305.63302.25303.85303.854,724,000
Mar 20, 2023295.57301.51295.06301.06301.066,056,000
Mar 17, 2023301.30301.30292.42293.51293.5115,609,400
Mar 16, 2023296.37304.43295.36302.01302.016,325,700
Mar 15, 2023300.02300.55294.90297.88297.887,162,800
Mar 14, 2023306.92307.55301.68305.33305.335,251,500
Mar 13, 2023301.75306.59300.76302.88302.884,993,000
Mar 10, 2023302.95306.72301.92303.63303.635,294,800
Mar 09, 2023311.00313.18303.94304.82304.823,929,500
Mar 08, 2023310.72312.68309.25311.37311.372,701,600
Mar 07, 2023316.39316.50310.23311.12311.123,609,700
Mar 06, 2023312.82317.29312.43316.97316.974,889,800
Mar 03, 2023309.56312.66308.50312.45312.454,493,000
Mar 02, 2023303.66308.10301.45307.75307.753,152,100
Mar 01, 2023304.02305.62302.08304.62304.623,397,200
Feb 28, 2023304.89306.15303.41305.18305.184,736,800
Feb 27, 2023304.37305.78302.01304.66304.663,652,200
Feb 24, 2023300.40305.62300.01304.02304.023,656,200
Feb 23, 2023305.01305.56300.25303.07303.072,736,400
Feb 22, 2023303.20305.27301.77303.16303.162,899,500
Feb 21, 2023306.17307.30300.50302.72302.724,131,100
Feb 17, 2023307.15308.41305.48308.24308.242,720,500
Feb 16, 2023307.58310.20306.87308.18308.182,801,700
Feb 15, 2023309.98310.37308.28309.63309.632,410,700
Feb 14, 2023313.78314.10309.04310.79310.792,907,100
Feb 13, 2023310.30313.74309.62313.74313.743,261,500
Feb 10, 2023307.08309.98305.28309.89309.892,808,000
Feb 09, 2023310.17311.42306.99307.21307.213,461,200
Feb 08, 2023311.12313.41308.01308.48308.483,370,000
Feb 07, 2023307.30314.15306.63312.97312.973,786,700
Feb 06, 2023308.25308.80305.60308.43308.432,973,100
Feb 03, 2023311.00311.55305.92308.51308.515,385,700
Feb 02, 2023312.35312.60308.30311.86311.864,421,400
Feb 01, 2023309.63312.67306.38310.57310.573,518,300
Jan 31, 2023307.74311.86305.79311.52311.523,653,400
Jan 30, 2023307.60309.51306.81307.33307.333,474,600
Jan 27, 2023309.79311.73308.34309.17309.173,031,200
Jan 26, 2023312.99313.68309.58310.95310.952,856,600
Jan 25, 2023308.33312.55307.71311.90311.902,299,800
Jan 24, 2023309.30312.83307.50311.30311.302,234,300
Jan 23, 2023309.63312.73306.85310.42310.423,086,700
Jan 20, 2023305.21310.01304.36309.87309.873,770,100
Jan 19, 2023306.12307.24303.86305.23305.233,614,600
Jan 18, 2023315.00315.54307.75308.30308.303,406,000
Jan 17, 2023318.40318.52314.25314.86314.863,478,900
Jan 13, 2023317.49318.42315.79317.64317.642,773,000
Jan 12, 2023321.15321.32317.72318.93318.933,070,300
Jan 11, 2023318.52320.57316.60320.37320.372,999,500
Jan 10, 2023315.00316.80313.34316.35316.353,049,100
Jan 09, 2023319.02320.50314.75315.53315.534,397,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...