Berkshire Hathaway Inc. (BRK-A)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Time Period:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 10, 2024 | 693,130.00 | 696,614.19 | 688,617.50 | 690,656.25 | 690,656.25 | 795 |
| Sept 09, 2024 | 695,039.00 | 699,202.00 | 688,830.00 | 689,280.00 | 689,280.00 | 2,300 |
| Sept 06, 2024 | 695,966.00 | 702,228.00 | 687,951.00 | 689,287.00 | 689,287.00 | 2,000 |
| Sept 05, 2024 | 718,849.00 | 718,851.00 | 694,633.00 | 696,160.00 | 696,160.00 | 2,500 |
| Sept 04, 2024 | 718,360.00 | 727,115.00 | 711,466.00 | 715,778.00 | 715,778.00 | 2,200 |
| Sept 03, 2024 | 711,879.00 | 723,866.00 | 710,844.00 | 715,910.00 | 715,910.00 | 3,600 |
| Aug 30, 2024 | 705,674.00 | 715,300.00 | 704,406.00 | 715,300.00 | 715,300.00 | 1,800 |
| Aug 29, 2024 | 700,563.00 | 704,650.00 | 694,724.00 | 702,320.00 | 702,320.00 | 2,000 |
| Aug 28, 2024 | 691,309.00 | 699,837.00 | 689,221.00 | 696,502.00 | 696,502.00 | 1,900 |
| Aug 27, 2024 | 682,246.00 | 692,940.00 | 682,126.00 | 691,350.00 | 691,350.00 | 1,500 |
| Aug 26, 2024 | 682,960.00 | 688,651.00 | 680,180.00 | 682,200.00 | 682,200.00 | 1,900 |
| Aug 23, 2024 | 675,400.00 | 680,342.00 | 673,379.00 | 680,330.00 | 680,330.00 | 1,400 |
| Aug 22, 2024 | 670,559.00 | 674,172.00 | 666,906.00 | 674,000.00 | 674,000.00 | 1,400 |
| Aug 21, 2024 | 674,795.00 | 675,500.00 | 666,100.00 | 669,500.00 | 669,500.00 | 1,300 |
| Aug 20, 2024 | 674,185.00 | 675,575.00 | 669,575.00 | 672,400.00 | 672,400.00 | 1,500 |
| Aug 19, 2024 | 669,043.00 | 675,651.00 | 667,841.00 | 672,940.00 | 672,940.00 | 2,100 |
| Aug 16, 2024 | 662,468.00 | 667,770.00 | 660,121.00 | 667,130.00 | 667,130.00 | 1,400 |
| Aug 15, 2024 | 661,860.00 | 663,915.00 | 658,004.00 | 661,145.00 | 661,145.00 | 1,400 |
| Aug 14, 2024 | 650,282.00 | 658,426.00 | 648,105.00 | 657,122.00 | 657,122.00 | 1,300 |
| Aug 13, 2024 | 647,557.00 | 650,000.00 | 639,456.00 | 649,105.00 | 649,105.00 | 1,400 |
| Aug 12, 2024 | 651,095.00 | 651,337.00 | 643,885.00 | 646,450.00 | 646,450.00 | 1,800 |
| Aug 09, 2024 | 648,525.00 | 652,041.00 | 645,672.00 | 647,523.00 | 647,523.00 | 1,200 |
| Aug 08, 2024 | 644,425.00 | 648,888.00 | 641,244.00 | 648,888.00 | 648,888.00 | 1,300 |
| Aug 07, 2024 | 641,500.00 | 649,483.00 | 638,716.00 | 641,000.00 | 641,000.00 | 1,600 |
| Aug 06, 2024 | 625,120.00 | 641,130.00 | 622,480.00 | 633,175.00 | 633,175.00 | 2,400 |
| Aug 05, 2024 | 619,493.00 | 626,755.00 | 609,579.00 | 620,040.00 | 620,040.00 | 4,500 |
| Aug 02, 2024 | 645,788.00 | 654,555.00 | 636,190.00 | 641,435.00 | 641,435.00 | 1,800 |
| Aug 01, 2024 | 659,903.00 | 661,286.00 | 647,000.00 | 647,000.00 | 647,000.00 | 1,900 |
| Jul 31, 2024 | 661,914.00 | 661,914.00 | 657,159.00 | 659,211.00 | 659,211.00 | 1,500 |
| Jul 30, 2024 | 659,078.00 | 666,022.00 | 657,733.00 | 662,125.00 | 662,125.00 | 1,600 |
| Jul 29, 2024 | 657,567.00 | 660,500.00 | 653,540.00 | 658,060.00 | 658,060.00 | 2,000 |
| Jul 26, 2024 | 653,044.00 | 658,595.00 | 651,164.00 | 657,180.00 | 657,180.00 | 1,400 |
| Jul 25, 2024 | 647,909.00 | 659,605.00 | 645,847.00 | 649,950.00 | 649,950.00 | 1,300 |
| Jul 24, 2024 | 651,725.00 | 653,820.00 | 647,112.00 | 650,080.00 | 650,080.00 | 1,300 |
| Jul 23, 2024 | 656,586.00 | 657,555.00 | 651,520.00 | 651,580.00 | 651,580.00 | 1,300 |
| Jul 22, 2024 | 654,620.00 | 657,773.00 | 649,449.00 | 655,260.00 | 655,260.00 | 1,900 |
| Jul 19, 2024 | 663,908.00 | 665,550.00 | 651,000.00 | 652,040.00 | 652,040.00 | 1,900 |
| Jul 18, 2024 | 670,291.00 | 676,107.00 | 660,870.00 | 662,820.00 | 662,820.00 | 2,000 |
| Jul 17, 2024 | 658,756.00 | 671,370.00 | 656,501.00 | 671,280.00 | 671,280.00 | 2,200 |
| Jul 16, 2024 | 657,735.00 | 660,752.00 | 653,165.00 | 660,388.00 | 660,388.00 | 2,000 |
| Jul 15, 2024 | 640,681.00 | 653,861.00 | 639,541.00 | 652,997.00 | 652,997.00 | 2,600 |
| Jul 12, 2024 | 632,000.00 | 643,333.00 | 630,501.00 | 639,500.00 | 639,500.00 | 2,000 |
| Jul 11, 2024 | 623,513.00 | 630,100.00 | 620,000.00 | 629,080.00 | 629,080.00 | 1,800 |
| Jul 10, 2024 | 618,404.00 | 622,812.00 | 616,000.00 | 622,506.00 | 622,506.00 | 2,100 |
| Jul 09, 2024 | 615,105.00 | 622,068.00 | 613,878.00 | 619,000.00 | 619,000.00 | 1,700 |
| Jul 08, 2024 | 618,689.00 | 622,760.00 | 613,205.00 | 614,425.00 | 614,425.00 | 2,800 |
| Jul 05, 2024 | 611,929.00 | 619,174.00 | 609,731.00 | 618,545.00 | 618,545.00 | 2,100 |
| Jul 03, 2024 | 612,842.00 | 612,842.00 | 608,520.00 | 611,375.00 | 611,375.00 | 1,200 |
| Jul 02, 2024 | 608,906.00 | 613,149.00 | 607,955.00 | 610,668.00 | 610,668.00 | 1,400 |
| Jul 01, 2024 | 614,967.00 | 617,135.00 | 608,100.00 | 610,460.00 | 610,460.00 | 2,200 |
| Jun 28, 2024 | 614,971.00 | 617,155.00 | 611,827.00 | 612,241.00 | 612,241.00 | 1,600 |
| Jun 27, 2024 | 617,544.00 | 617,945.00 | 611,600.00 | 615,000.00 | 615,000.00 | 2,300 |
| Jun 26, 2024 | 618,211.00 | 618,446.00 | 614,228.00 | 617,071.00 | 617,071.00 | 1,500 |
| Jun 25, 2024 | 623,716.00 | 623,716.00 | 617,110.00 | 620,800.00 | 620,800.00 | 1,800 |
| Jun 24, 2024 | 617,136.00 | 627,160.00 | 615,811.00 | 624,082.00 | 624,082.00 | 2,800 |
| Jun 21, 2024 | 616,697.00 | 618,195.00 | 613,195.00 | 615,001.00 | 615,001.00 | 1,800 |
| Jun 20, 2024 | 613,556.00 | 617,845.00 | 607,290.00 | 617,250.00 | 617,250.00 | 2,900 |
| Jun 18, 2024 | 612,221.00 | 615,000.00 | 610,100.00 | 615,000.00 | 615,000.00 | 1,900 |
| Jun 17, 2024 | 610,584.00 | 613,860.00 | 607,888.00 | 613,860.00 | 613,860.00 | 2,500 |
| Jun 14, 2024 | 609,134.00 | 612,000.00 | 607,957.00 | 610,900.00 | 610,900.00 | 1,900 |
| Jun 13, 2024 | 614,838.00 | 616,000.00 | 607,340.00 | 611,500.00 | 611,500.00 | 2,700 |
| Jun 12, 2024 | 619,446.00 | 619,835.00 | 613,250.00 | 615,592.00 | 615,592.00 | 2,000 |
| Jun 11, 2024 | 615,978.00 | 615,978.00 | 611,050.00 | 615,769.00 | 615,769.00 | 2,200 |
| Jun 10, 2024 | 623,667.00 | 623,667.00 | 616,500.00 | 617,700.00 | 617,700.00 | 2,900 |
| Jun 07, 2024 | 618,894.00 | 626,000.00 | 617,795.00 | 622,291.00 | 622,291.00 | 2,300 |
| Jun 06, 2024 | 617,885.00 | 620,000.00 | 614,235.00 | 620,000.00 | 620,000.00 | 12,700 |
| Jun 05, 2024 | 617,250.00 | 619,850.00 | 611,720.00 | 618,000.00 | 618,000.00 | 14,900 |
| Jun 04, 2024 | 634,999.00 | 634,999.00 | 612,375.00 | 617,435.00 | 617,435.00 | 18,700 |
| Jun 03, 2024 | 625,735.00 | 741,971.00 | 623,520.00 | 631,110.00 | 631,110.00 | 9,800 |
| May 31, 2024 | 617,941.00 | 627,400.00 | 614,686.00 | 627,400.00 | 627,400.00 | 12,400 |
| May 30, 2024 | 608,847.00 | 617,700.00 | 607,500.00 | 617,690.00 | 617,690.00 | 11,500 |
| May 29, 2024 | 609,171.00 | 613,468.00 | 607,135.00 | 608,816.00 | 608,816.00 | 12,200 |
| May 28, 2024 | 615,850.00 | 617,626.00 | 607,320.00 | 609,000.00 | 609,000.00 | 17,600 |
| May 24, 2024 | 615,271.00 | 616,412.00 | 612,117.00 | 615,900.00 | 615,900.00 | 12,200 |
| May 23, 2024 | 624,250.00 | 625,500.00 | 612,055.00 | 612,320.00 | 612,320.00 | 12,500 |
| May 22, 2024 | 625,706.00 | 630,000.00 | 623,648.00 | 625,100.00 | 625,100.00 | 11,800 |
| May 21, 2024 | 624,826.00 | 627,500.00 | 621,961.00 | 625,150.00 | 625,150.00 | 11,900 |
| May 20, 2024 | 629,418.00 | 632,234.00 | 623,000.00 | 623,250.00 | 623,250.00 | 15,800 |
| May 17, 2024 | 626,550.00 | 629,555.00 | 622,141.00 | 629,375.00 | 629,375.00 | 14,400 |
| May 16, 2024 | 625,889.00 | 628,582.00 | 620,706.00 | 625,100.00 | 625,100.00 | 14,900 |
| May 15, 2024 | 619,654.00 | 624,260.00 | 616,711.00 | 622,815.00 | 622,815.00 | 13,700 |
| May 14, 2024 | 619,501.00 | 622,000.00 | 616,490.00 | 619,250.00 | 619,250.00 | 13,700 |
| May 13, 2024 | 624,401.00 | 626,700.00 | 619,385.00 | 621,000.00 | 621,000.00 | 17,700 |
| May 10, 2024 | 620,000.00 | 622,000.00 | 615,441.00 | 622,000.00 | 622,000.00 | 14,100 |
| May 09, 2024 | 611,970.00 | 615,835.00 | 609,606.00 | 615,835.00 | 615,835.00 | 12,600 |
| May 08, 2024 | 611,543.00 | 613,000.00 | 608,035.00 | 612,100.00 | 612,100.00 | 13,200 |
| May 07, 2024 | 612,000.00 | 613,160.00 | 607,850.00 | 611,258.00 | 611,258.00 | 13,000 |
| May 06, 2024 | 609,364.00 | 612,000.00 | 601,500.00 | 608,795.00 | 608,795.00 | 18,000 |
| May 03, 2024 | 612,883.00 | 616,000.00 | 602,415.00 | 603,000.00 | 603,000.00 | 14,000 |
| May 02, 2024 | 609,950.00 | 609,950.00 | 600,586.00 | 606,413.00 | 606,413.00 | 12,400 |
| May 01, 2024 | 596,421.00 | 607,055.00 | 596,421.00 | 602,100.00 | 602,100.00 | 13,500 |
| Apr 30, 2024 | 607,189.00 | 607,189.00 | 599,500.00 | 599,500.00 | 599,500.00 | 12,900 |
| Apr 29, 2024 | 606,000.00 | 611,041.00 | 604,669.00 | 605,500.00 | 605,500.00 | 16,500 |
| Apr 26, 2024 | 610,258.00 | 612,739.00 | 606,032.00 | 606,920.00 | 606,920.00 | 13,600 |
| Apr 25, 2024 | 612,589.00 | 614,099.00 | 605,750.00 | 611,560.00 | 611,560.00 | 12,500 |
| Apr 24, 2024 | 615,467.00 | 618,989.00 | 610,000.00 | 613,420.00 | 613,420.00 | 12,800 |
| Apr 23, 2024 | 619,780.00 | 622,139.00 | 608,251.00 | 615,175.00 | 615,175.00 | 13,100 |
| Apr 22, 2024 | 616,550.00 | 619,765.00 | 611,521.00 | 617,284.00 | 617,284.00 | 18,100 |
| Apr 19, 2024 | 604,381.00 | 611,244.00 | 602,661.00 | 611,244.00 | 611,244.00 | 13,400 |
| Apr 18, 2024 | 601,345.00 | 607,875.00 | 598,311.00 | 604,144.00 | 604,144.00 | 12,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.