Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 9 hrs 15 mins

S&P Futures
4,222.25
+12.25(+0.29%)
Dow Futures
33,360.00
+100.00(+0.30%)
Nasdaq Futures
13,443.75
+51.75(+0.39%)
Russell 2000 Futures
1,976.40
+6.90(+0.35%)
Crude Oil
91.74
-0.19(-0.21%)
Gold
1,801.90
-11.80(-0.65%)

Advertisement

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

295.11

+2.34

(+0.80%)

At close: 04:03PM EDT

295.20

+0.09

(+0.03%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Aug 11, 2021 - Aug 11, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2022	-	-	-	-	-	-
Aug 10, 2022	296.48	296.93	294.10	295.11	295.11	3,705,700
Aug 09, 2022	293.35	297.57	291.93	292.77	292.77	3,872,100
Aug 08, 2022	294.87	299.33	292.27	292.34	292.34	3,965,600
Aug 05, 2022	291.87	294.10	290.43	292.07	292.07	3,395,400
Aug 04, 2022	294.73	295.98	292.62	292.91	292.91	3,946,200
Aug 03, 2022	295.05	295.88	291.10	294.96	294.96	4,061,400
Aug 02, 2022	294.87	295.53	291.92	292.17	292.17	3,166,500
Aug 01, 2022	299.70	299.70	294.83	295.86	295.86	4,192,700
Jul 29, 2022	297.42	302.40	295.43	300.60	300.60	6,976,200
Jul 28, 2022	291.18	294.03	286.77	293.90	293.90	3,986,900
Jul 27, 2022	287.67	291.56	285.70	290.30	290.30	3,613,200
Jul 26, 2022	287.79	288.71	284.65	285.31	285.31	2,512,200
Jul 25, 2022	287.21	289.07	285.15	287.99	287.99	3,136,300
Jul 22, 2022	288.10	289.40	283.62	285.93	285.93	2,876,100
Jul 21, 2022	287.00	287.24	282.09	286.85	286.85	3,699,000
Jul 20, 2022	284.64	286.44	283.90	286.04	286.04	3,877,200
Jul 19, 2022	279.00	284.08	278.17	283.55	283.55	3,590,200
Jul 18, 2022	281.50	281.50	275.21	276.26	276.26	3,273,800
Jul 15, 2022	277.53	280.00	276.06	278.48	278.48	4,547,400
Jul 14, 2022	273.00	275.35	271.20	274.41	274.41	3,888,500
Jul 13, 2022	275.37	280.09	274.45	277.47	277.47	4,197,400
Jul 12, 2022	277.57	282.18	276.65	277.28	277.28	3,033,000
Jul 11, 2022	279.38	281.46	277.87	278.51	278.51	2,864,400
Jul 08, 2022	279.79	282.61	279.25	280.83	280.83	2,983,400
Jul 07, 2022	277.50	279.59	277.10	279.28	279.28	3,949,700
Jul 06, 2022	274.84	277.51	272.87	275.65	275.65	3,033,900
Jul 05, 2022	274.20	275.86	271.39	275.69	275.69	3,676,900
Jul 01, 2022	272.50	278.40	271.63	277.50	277.50	3,667,300
Jun 30, 2022	270.51	274.92	268.68	273.02	273.02	4,623,500
Jun 29, 2022	274.95	275.94	272.97	273.49	273.49	2,995,900
Jun 28, 2022	280.51	282.45	273.68	273.86	273.86	3,868,000
Jun 27, 2022	280.53	282.03	277.61	278.40	278.40	4,134,800
Jun 24, 2022	268.97	279.67	268.57	278.28	278.28	6,451,900
Jun 23, 2022	269.85	270.71	263.68	267.52	267.52	4,727,400
Jun 22, 2022	267.38	273.40	267.38	269.79	269.79	4,220,700
Jun 21, 2022	273.85	273.98	270.34	271.77	271.77	4,906,700
Jun 17, 2022	268.39	270.50	265.68	268.08	268.08	11,562,000
Jun 16, 2022	273.39	273.40	266.88	268.56	268.56	7,199,200
Jun 15, 2022	281.16	282.50	273.87	278.93	278.93	5,821,200
Jun 14, 2022	282.09	283.96	276.10	277.64	277.64	5,838,100
Jun 13, 2022	285.43	287.43	280.10	281.56	281.56	7,109,100
Jun 10, 2022	296.08	298.00	291.61	291.71	291.71	5,882,600
Jun 09, 2022	308.10	308.38	300.57	300.80	300.80	3,217,400
Jun 08, 2022	312.16	312.80	307.93	308.74	308.74	2,877,400
Jun 07, 2022	310.58	313.79	309.39	313.65	313.65	2,550,700
Jun 06, 2022	313.38	315.78	311.48	312.15	312.15	2,980,900
Jun 03, 2022	312.50	313.80	310.40	310.94	310.94	2,587,500
Jun 02, 2022	312.65	315.09	308.61	314.95	314.95	3,119,300
Jun 01, 2022	316.00	316.79	309.61	312.21	312.21	3,795,700
May 31, 2022	318.98	318.98	314.80	315.98	315.98	5,675,800
May 27, 2022	314.73	319.24	314.15	319.11	319.11	4,280,100
May 26, 2022	311.27	314.39	310.98	312.50	312.50	4,472,000
May 25, 2022	308.59	310.99	305.92	308.64	308.64	3,704,800
May 24, 2022	309.39	310.31	303.75	309.17	309.17	3,657,600
May 23, 2022	307.38	312.44	306.62	310.20	310.20	4,142,100
May 20, 2022	307.05	307.46	298.11	304.05	304.05	5,517,600
May 19, 2022	303.93	306.31	301.21	304.15	304.15	4,730,100
May 18, 2022	312.94	314.17	305.57	306.64	306.64	4,417,900
May 17, 2022	315.21	315.44	312.10	314.60	314.60	4,154,200
May 16, 2022	310.28	311.95	307.13	309.29	309.29	3,697,600
May 13, 2022	311.25	312.47	307.90	310.36	310.36	3,767,500
May 12, 2022	307.95	309.07	302.55	308.06	308.06	5,679,800
May 11, 2022	313.17	317.55	311.01	311.54	311.54	4,250,700
May 10, 2022	315.96	318.11	310.24	312.53	312.53	4,798,400
May 09, 2022	315.35	316.92	311.56	312.96	312.96	4,874,400
May 06, 2022	317.99	320.37	314.19	318.88	318.88	4,198,800
May 05, 2022	325.85	325.85	315.16	318.68	318.68	5,257,600
May 04, 2022	319.10	327.28	318.00	326.80	326.80	4,269,600
May 03, 2022	319.42	323.58	317.67	318.99	318.99	3,874,700
May 02, 2022	324.11	324.37	311.74	318.19	318.19	6,797,200
Apr 29, 2022	330.19	330.64	320.50	322.83	322.83	5,685,200
Apr 28, 2022	331.53	332.06	327.83	331.27	331.27	3,845,800
Apr 27, 2022	330.60	333.14	328.43	329.58	329.58	3,726,700
Apr 26, 2022	333.53	337.39	330.36	330.65	330.65	4,588,900
Apr 25, 2022	332.30	337.85	328.53	336.95	336.95	5,695,100
Apr 22, 2022	342.94	343.21	335.11	335.56	335.56	4,966,500
Apr 21, 2022	350.86	350.86	342.96	343.60	343.60	4,032,100
Apr 20, 2022	350.00	350.59	347.70	348.82	348.82	3,711,200
Apr 19, 2022	347.00	349.13	345.85	348.50	348.50	3,392,000
Apr 18, 2022	344.45	347.19	343.59	346.65	346.65	2,517,100
Apr 14, 2022	346.16	347.56	344.14	344.33	344.33	3,283,500
Apr 13, 2022	349.46	350.72	345.25	346.22	346.22	3,434,200
Apr 12, 2022	352.26	354.00	348.39	349.74	349.74	3,548,800
Apr 11, 2022	352.98	354.33	349.34	352.02	352.02	3,128,900
Apr 08, 2022	348.93	353.85	347.73	353.10	353.10	4,490,500
Apr 07, 2022	346.22	347.67	342.40	346.51	346.51	3,815,700
Apr 06, 2022	341.17	346.97	340.55	344.71	344.71	4,547,400
Apr 05, 2022	345.77	349.44	344.28	344.80	344.80	4,244,700
Apr 04, 2022	352.00	352.24	344.31	345.43	345.43	5,090,000
Apr 01, 2022	353.65	354.58	349.02	351.88	351.88	4,123,800
Mar 31, 2022	359.00	360.00	352.32	352.91	352.91	6,065,400
Mar 30, 2022	354.66	357.85	351.84	357.61	357.61	3,911,200
Mar 29, 2022	361.39	362.10	352.55	355.12	355.12	5,004,800
Mar 28, 2022	360.59	361.38	355.53	359.57	359.57	4,172,900
Mar 25, 2022	353.90	359.01	353.60	358.76	358.76	4,583,000
Mar 24, 2022	351.50	352.57	349.13	352.37	352.37	3,946,300
Mar 23, 2022	349.13	350.79	346.25	348.16	348.16	5,642,400
Mar 22, 2022	351.01	354.95	348.90	349.93	349.93	5,772,700
Mar 21, 2022	344.99	351.21	344.30	349.66	349.66	6,298,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,222.25+12.25(+0.29%)

Dow Futures33,360.00+100.00(+0.30%)

Nasdaq Futures13,443.75+51.75(+0.39%)

Russell 2000 Futures1,976.40+6.90(+0.35%)

Crude Oil91.74-0.19(-0.21%)

Gold1,801.90-11.80(-0.65%)

Berkshire Hathaway Inc. (BRK-B)

S&P Futures
4,222.25
+12.25(+0.29%)

Dow Futures
33,360.00
+100.00(+0.30%)

Nasdaq Futures
13,443.75
+51.75(+0.39%)

Russell 2000 Futures
1,976.40
+6.90(+0.35%)

Crude Oil
91.74
-0.19(-0.21%)

Gold
1,801.90
-11.80(-0.65%)