Advertisement
Advertisement
U.S. Markets open in 9 hrs 15 mins
Advertisement
Advertisement
Advertisement
Advertisement

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
295.11+2.34 (+0.80%)
At close: 04:03PM EDT
295.20 +0.09 (+0.03%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2022------
Aug 10, 2022296.48296.93294.10295.11295.113,705,700
Aug 09, 2022293.35297.57291.93292.77292.773,872,100
Aug 08, 2022294.87299.33292.27292.34292.343,965,600
Aug 05, 2022291.87294.10290.43292.07292.073,395,400
Aug 04, 2022294.73295.98292.62292.91292.913,946,200
Aug 03, 2022295.05295.88291.10294.96294.964,061,400
Aug 02, 2022294.87295.53291.92292.17292.173,166,500
Aug 01, 2022299.70299.70294.83295.86295.864,192,700
Jul 29, 2022297.42302.40295.43300.60300.606,976,200
Jul 28, 2022291.18294.03286.77293.90293.903,986,900
Jul 27, 2022287.67291.56285.70290.30290.303,613,200
Jul 26, 2022287.79288.71284.65285.31285.312,512,200
Jul 25, 2022287.21289.07285.15287.99287.993,136,300
Jul 22, 2022288.10289.40283.62285.93285.932,876,100
Jul 21, 2022287.00287.24282.09286.85286.853,699,000
Jul 20, 2022284.64286.44283.90286.04286.043,877,200
Jul 19, 2022279.00284.08278.17283.55283.553,590,200
Jul 18, 2022281.50281.50275.21276.26276.263,273,800
Jul 15, 2022277.53280.00276.06278.48278.484,547,400
Jul 14, 2022273.00275.35271.20274.41274.413,888,500
Jul 13, 2022275.37280.09274.45277.47277.474,197,400
Jul 12, 2022277.57282.18276.65277.28277.283,033,000
Jul 11, 2022279.38281.46277.87278.51278.512,864,400
Jul 08, 2022279.79282.61279.25280.83280.832,983,400
Jul 07, 2022277.50279.59277.10279.28279.283,949,700
Jul 06, 2022274.84277.51272.87275.65275.653,033,900
Jul 05, 2022274.20275.86271.39275.69275.693,676,900
Jul 01, 2022272.50278.40271.63277.50277.503,667,300
Jun 30, 2022270.51274.92268.68273.02273.024,623,500
Jun 29, 2022274.95275.94272.97273.49273.492,995,900
Jun 28, 2022280.51282.45273.68273.86273.863,868,000
Jun 27, 2022280.53282.03277.61278.40278.404,134,800
Jun 24, 2022268.97279.67268.57278.28278.286,451,900
Jun 23, 2022269.85270.71263.68267.52267.524,727,400
Jun 22, 2022267.38273.40267.38269.79269.794,220,700
Jun 21, 2022273.85273.98270.34271.77271.774,906,700
Jun 17, 2022268.39270.50265.68268.08268.0811,562,000
Jun 16, 2022273.39273.40266.88268.56268.567,199,200
Jun 15, 2022281.16282.50273.87278.93278.935,821,200
Jun 14, 2022282.09283.96276.10277.64277.645,838,100
Jun 13, 2022285.43287.43280.10281.56281.567,109,100
Jun 10, 2022296.08298.00291.61291.71291.715,882,600
Jun 09, 2022308.10308.38300.57300.80300.803,217,400
Jun 08, 2022312.16312.80307.93308.74308.742,877,400
Jun 07, 2022310.58313.79309.39313.65313.652,550,700
Jun 06, 2022313.38315.78311.48312.15312.152,980,900
Jun 03, 2022312.50313.80310.40310.94310.942,587,500
Jun 02, 2022312.65315.09308.61314.95314.953,119,300
Jun 01, 2022316.00316.79309.61312.21312.213,795,700
May 31, 2022318.98318.98314.80315.98315.985,675,800
May 27, 2022314.73319.24314.15319.11319.114,280,100
May 26, 2022311.27314.39310.98312.50312.504,472,000
May 25, 2022308.59310.99305.92308.64308.643,704,800
May 24, 2022309.39310.31303.75309.17309.173,657,600
May 23, 2022307.38312.44306.62310.20310.204,142,100
May 20, 2022307.05307.46298.11304.05304.055,517,600
May 19, 2022303.93306.31301.21304.15304.154,730,100
May 18, 2022312.94314.17305.57306.64306.644,417,900
May 17, 2022315.21315.44312.10314.60314.604,154,200
May 16, 2022310.28311.95307.13309.29309.293,697,600
May 13, 2022311.25312.47307.90310.36310.363,767,500
May 12, 2022307.95309.07302.55308.06308.065,679,800
May 11, 2022313.17317.55311.01311.54311.544,250,700
May 10, 2022315.96318.11310.24312.53312.534,798,400
May 09, 2022315.35316.92311.56312.96312.964,874,400
May 06, 2022317.99320.37314.19318.88318.884,198,800
May 05, 2022325.85325.85315.16318.68318.685,257,600
May 04, 2022319.10327.28318.00326.80326.804,269,600
May 03, 2022319.42323.58317.67318.99318.993,874,700
May 02, 2022324.11324.37311.74318.19318.196,797,200
Apr 29, 2022330.19330.64320.50322.83322.835,685,200
Apr 28, 2022331.53332.06327.83331.27331.273,845,800
Apr 27, 2022330.60333.14328.43329.58329.583,726,700
Apr 26, 2022333.53337.39330.36330.65330.654,588,900
Apr 25, 2022332.30337.85328.53336.95336.955,695,100
Apr 22, 2022342.94343.21335.11335.56335.564,966,500
Apr 21, 2022350.86350.86342.96343.60343.604,032,100
Apr 20, 2022350.00350.59347.70348.82348.823,711,200
Apr 19, 2022347.00349.13345.85348.50348.503,392,000
Apr 18, 2022344.45347.19343.59346.65346.652,517,100
Apr 14, 2022346.16347.56344.14344.33344.333,283,500
Apr 13, 2022349.46350.72345.25346.22346.223,434,200
Apr 12, 2022352.26354.00348.39349.74349.743,548,800
Apr 11, 2022352.98354.33349.34352.02352.023,128,900
Apr 08, 2022348.93353.85347.73353.10353.104,490,500
Apr 07, 2022346.22347.67342.40346.51346.513,815,700
Apr 06, 2022341.17346.97340.55344.71344.714,547,400
Apr 05, 2022345.77349.44344.28344.80344.804,244,700
Apr 04, 2022352.00352.24344.31345.43345.435,090,000
Apr 01, 2022353.65354.58349.02351.88351.884,123,800
Mar 31, 2022359.00360.00352.32352.91352.916,065,400
Mar 30, 2022354.66357.85351.84357.61357.613,911,200
Mar 29, 2022361.39362.10352.55355.12355.125,004,800
Mar 28, 2022360.59361.38355.53359.57359.574,172,900
Mar 25, 2022353.90359.01353.60358.76358.764,583,000
Mar 24, 2022351.50352.57349.13352.37352.373,946,300
Mar 23, 2022349.13350.79346.25348.16348.165,642,400
Mar 22, 2022351.01354.95348.90349.93349.935,772,700
Mar 21, 2022344.99351.21344.30349.66349.666,298,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement