U.S. Markets close in 2 hrs 13 mins

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
230.84-0.18 (-0.08%)
As of 1:47PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 2020230.24231.87230.45230.84230.842,140,095
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
Oct 01, 2020214.30214.39210.62212.02212.024,758,500
Sep 30, 2020211.11213.70210.75212.94212.945,821,800
Sep 29, 2020213.59213.59210.24210.44210.444,036,900
Sep 28, 2020213.22215.47212.02213.54213.545,042,800
Sep 25, 2020207.00211.11206.82210.45210.453,562,400
Sep 24, 2020209.14210.23206.58208.72208.723,962,000
Sep 23, 2020213.94214.88209.38209.61209.614,421,200
Sep 22, 2020212.54214.75211.70214.16214.165,289,400
Sep 21, 2020214.00215.45208.73213.02213.028,341,400
Sep 18, 2020219.08221.01217.83218.21218.2111,862,200
Sep 17, 2020218.46218.68216.50218.05218.056,940,800
Sep 16, 2020220.28222.26219.19219.59219.595,658,400
Sep 15, 2020220.08221.57218.45218.94218.943,855,800
Sep 14, 2020219.00221.32218.30219.94219.944,068,800
Sep 11, 2020218.00219.27216.92217.93217.933,437,100
Sep 10, 2020220.54220.68217.15217.80217.803,837,300
Sep 09, 2020218.95221.62218.52219.63219.635,417,000
Sep 08, 2020217.28219.19215.34217.80217.807,001,200
Sep 04, 2020219.95221.48215.06218.32218.326,041,400
Sep 03, 2020222.00223.24216.43218.15218.157,084,700
Sep 02, 2020218.13222.09218.13221.68221.685,493,900
Sep 01, 2020216.92218.59216.62218.55218.554,134,300
Aug 31, 2020218.62219.45217.65218.04218.046,131,900
Aug 28, 2020217.51218.81215.73218.55218.554,290,400
Aug 27, 2020214.99217.98214.76216.87216.874,814,200
Aug 26, 2020212.98215.83212.30214.66214.664,639,000
Aug 25, 2020213.56214.00212.85213.35213.353,675,900
Aug 24, 2020209.23213.30208.91212.61212.615,039,500
Aug 21, 2020205.52208.40205.52207.43207.434,785,300
Aug 20, 2020205.17206.79204.51206.12206.124,133,800
Aug 19, 2020209.19210.21206.66207.21207.215,829,000
Aug 18, 2020206.95209.76206.80208.33208.333,500,100
Aug 17, 2020210.05210.82206.34206.78206.785,484,400
Aug 14, 2020211.04211.97210.25210.96210.963,441,500
Aug 13, 2020212.93213.33211.66211.98211.984,535,600
Aug 12, 2020213.10214.39212.31213.24213.244,791,900
Aug 11, 2020214.74215.60212.24212.66212.665,688,200
Aug 10, 2020211.34212.92209.40212.58212.586,633,800
Aug 07, 2020204.20209.75204.00209.48209.486,186,000
Aug 06, 2020203.00205.39202.70205.02205.023,380,700
Aug 05, 2020201.44204.69201.00203.62203.625,184,500
Aug 04, 2020198.97200.31198.11200.24200.243,838,800
Aug 03, 2020197.28200.68196.00199.26199.266,251,000
Jul 31, 2020195.06196.00193.33195.78195.785,936,500
Jul 30, 2020193.43194.57192.25194.30194.304,819,600
Jul 29, 2020194.03196.67193.73196.41196.414,067,300
Jul 28, 2020190.90194.46190.61194.12194.124,412,300
Jul 27, 2020193.83193.99191.77192.14192.144,309,100
Jul 24, 2020193.25196.28193.05194.52194.525,140,800
Jul 23, 2020191.71193.39191.48193.25193.256,036,800
Jul 22, 2020191.78192.24190.63192.10192.104,182,700
Jul 21, 2020190.40193.45190.40192.27192.275,256,300
Jul 20, 2020190.02191.23189.48190.48190.484,089,400
Jul 17, 2020191.77192.12190.47190.76190.765,186,800
Jul 16, 2020188.32191.93188.32191.01191.014,771,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...