Canada markets closed

Berkshire Hathaway Inc. (BRK-A)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
652,040.00-10,780.00 (-1.63%)
At close: 04:00PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2024663,908.00665,550.00651,000.00652,040.00652,040.001,900
Jul 18, 2024670,291.00676,107.00660,870.00662,820.00662,820.002,000
Jul 17, 2024658,756.00671,370.00656,501.00671,280.00671,280.002,200
Jul 16, 2024657,735.00660,752.00653,165.00660,388.00660,388.002,000
Jul 15, 2024640,681.00653,861.00639,541.00652,997.00652,997.002,600
Jul 12, 2024632,000.00643,333.00630,501.00639,500.00639,500.002,000
Jul 11, 2024623,513.00630,100.00620,000.00629,080.00629,080.001,800
Jul 10, 2024618,404.00622,812.00616,000.00622,506.00622,506.002,100
Jul 09, 2024615,105.00622,068.00613,878.00619,000.00619,000.001,700
Jul 08, 2024618,689.00622,760.00613,205.00614,425.00614,425.002,800
Jul 05, 2024611,929.00619,174.00609,731.00618,545.00618,545.002,100
Jul 03, 2024612,842.00612,842.00608,520.00611,375.00611,375.001,200
Jul 02, 2024608,906.00613,149.00607,955.00610,668.00610,668.001,400
Jul 01, 2024614,967.00617,135.00608,100.00610,460.00610,460.002,200
Jun 28, 2024614,971.00617,155.00611,827.00612,241.00612,241.001,600
Jun 27, 2024617,544.00617,945.00611,600.00615,000.00615,000.002,300
Jun 26, 2024618,211.00618,446.00614,228.00617,071.00617,071.001,500
Jun 25, 2024623,716.00623,716.00617,110.00620,800.00620,800.001,800
Jun 24, 2024617,136.00627,160.00615,811.00624,082.00624,082.002,800
Jun 21, 2024616,697.00618,195.00613,195.00615,001.00615,001.001,800
Jun 20, 2024613,556.00617,845.00607,290.00617,250.00617,250.002,900
Jun 18, 2024612,221.00615,000.00610,100.00615,000.00615,000.001,900
Jun 17, 2024610,584.00613,860.00607,888.00613,860.00613,860.002,500
Jun 14, 2024609,134.00612,000.00607,957.00610,900.00610,900.001,900
Jun 13, 2024614,838.00616,000.00607,340.00611,500.00611,500.002,700
Jun 12, 2024619,446.00619,835.00613,250.00615,592.00615,592.002,000
Jun 11, 2024615,978.00615,978.00611,050.00615,769.00615,769.002,200
Jun 10, 2024623,667.00623,667.00616,500.00617,700.00617,700.002,900
Jun 07, 2024618,894.00626,000.00617,795.00622,291.00622,291.002,300
Jun 06, 2024617,885.00620,000.00614,235.00620,000.00620,000.0012,700
Jun 05, 2024617,250.00619,850.00611,720.00618,000.00618,000.0014,900
Jun 04, 2024634,999.00634,999.00612,375.00617,435.00617,435.0018,700
Jun 03, 2024625,735.00741,971.00623,520.00631,110.00631,110.009,800
May 31, 2024617,941.00627,400.00614,686.00627,400.00627,400.0012,400
May 30, 2024608,847.00617,700.00607,500.00617,690.00617,690.0011,500
May 29, 2024609,171.00613,468.00607,135.00608,816.00608,816.0012,200
May 28, 2024615,850.00617,626.00607,320.00609,000.00609,000.0017,600
May 24, 2024615,271.00616,412.00612,117.00615,900.00615,900.0012,200
May 23, 2024624,250.00625,500.00612,055.00612,320.00612,320.0012,500
May 22, 2024625,706.00630,000.00623,648.00625,100.00625,100.0011,800
May 21, 2024624,826.00627,500.00621,961.00625,150.00625,150.0011,900
May 20, 2024629,418.00632,234.00623,000.00623,250.00623,250.0015,800
May 17, 2024626,550.00629,555.00622,141.00629,375.00629,375.0014,400
May 16, 2024625,889.00628,582.00620,706.00625,100.00625,100.0014,900
May 15, 2024619,654.00624,260.00616,711.00622,815.00622,815.0013,700
May 14, 2024619,501.00622,000.00616,490.00619,250.00619,250.0013,700
May 13, 2024624,401.00626,700.00619,385.00621,000.00621,000.0017,700
May 10, 2024620,000.00622,000.00615,441.00622,000.00622,000.0014,100
May 09, 2024611,970.00615,835.00609,606.00615,835.00615,835.0012,600
May 08, 2024611,543.00613,000.00608,035.00612,100.00612,100.0013,200
May 07, 2024612,000.00613,160.00607,850.00611,258.00611,258.0013,000
May 06, 2024609,364.00612,000.00601,500.00608,795.00608,795.0018,000
May 03, 2024612,883.00616,000.00602,415.00603,000.00603,000.0014,000
May 02, 2024609,950.00609,950.00600,586.00606,413.00606,413.0012,400
May 01, 2024596,421.00607,055.00596,421.00602,100.00602,100.0013,500
Apr 30, 2024607,189.00607,189.00599,500.00599,500.00599,500.0012,900
Apr 29, 2024606,000.00611,041.00604,669.00605,500.00605,500.0016,500
Apr 26, 2024610,258.00612,739.00606,032.00606,920.00606,920.0013,600
Apr 25, 2024612,589.00614,099.00605,750.00611,560.00611,560.0012,500
Apr 24, 2024615,467.00618,989.00610,000.00613,420.00613,420.0012,800
Apr 23, 2024619,780.00622,139.00608,251.00615,175.00615,175.0013,100
Apr 22, 2024616,550.00619,765.00611,521.00617,284.00617,284.0018,100
Apr 19, 2024604,381.00611,244.00602,661.00611,244.00611,244.0013,400
Apr 18, 2024601,345.00607,875.00598,311.00604,144.00604,144.0012,200
Apr 17, 2024600,651.00602,900.00596,000.00600,300.00600,300.0012,800
Apr 16, 2024606,513.00610,199.00598,160.00598,160.00598,160.0012,800
Apr 15, 2024613,163.00618,112.00604,300.00604,500.00604,500.0017,100
Apr 12, 2024613,407.00615,652.00608,000.00608,091.00608,091.0013,700
Apr 11, 2024618,460.00622,364.00611,050.00616,670.00616,670.0012,800
Apr 10, 2024623,855.00626,246.00616,500.00618,950.00618,950.0013,400
Apr 09, 2024629,422.00630,600.00623,080.00626,900.00626,900.0013,000
Apr 08, 2024631,663.00633,800.00628,085.00628,640.00628,640.0016,900
Apr 05, 2024630,100.00633,809.00626,391.00631,255.00631,255.0013,300
Apr 04, 2024638,862.00641,148.00626,439.00628,420.00628,420.0013,500
Apr 03, 2024631,182.00635,100.00629,796.00633,899.00633,899.0013,200
Apr 02, 2024634,792.00637,637.00629,648.00630,289.00630,289.0013,400
Apr 01, 2024634,831.00637,350.00629,565.00634,030.00634,030.0021,100
Mar 28, 2024630,365.00634,800.00628,150.00634,440.00634,440.0013,100
Mar 27, 2024625,082.00630,000.00621,646.00629,610.00629,610.0012,900
Mar 26, 2024619,805.00623,790.00616,716.00622,380.00622,380.0012,700
Mar 25, 2024622,726.00625,000.00617,521.00619,500.00619,500.0016,500
Mar 22, 2024623,558.00626,334.00621,121.00623,040.00623,040.0012,800
Mar 21, 2024630,472.00633,349.00625,000.00625,095.00625,095.0013,100
Mar 20, 2024623,514.00628,664.00619,341.00628,390.00628,390.0012,900
Mar 19, 2024616,871.00622,893.00615,000.00622,777.00622,777.0012,600
Mar 18, 2024618,164.00621,644.00613,000.00617,880.00617,880.0016,700
Mar 15, 2024606,328.00619,440.00604,261.00618,134.00618,134.0013,500
Mar 14, 2024615,655.00617,260.00607,130.00612,500.00612,500.0012,000
Mar 13, 2024610,247.00615,645.00608,503.00613,900.00613,900.0012,100
Mar 12, 2024612,493.00613,753.00609,000.00609,710.00609,710.0011,600
Mar 11, 2024608,130.00611,735.00605,130.00607,756.00607,756.0016,500
Mar 08, 2024605,164.00609,748.00601,746.00609,748.00609,748.0013,500
Mar 07, 2024611,416.00614,089.00601,355.00605,560.00605,560.0012,900
Mar 06, 2024606,297.00613,900.00605,051.00607,453.00607,453.0012,800
Mar 05, 2024607,378.00608,719.00600,401.00604,619.00604,619.0013,400
Mar 04, 2024611,956.00613,909.00605,000.00608,140.00608,140.0018,300
Mar 01, 2024617,727.00619,399.00611,185.00613,965.00613,965.0014,500
Feb 29, 2024623,019.00624,775.00615,150.00616,561.00616,561.0013,600
Feb 28, 2024614,827.00625,000.00613,777.00621,055.00621,055.0013,300
Feb 27, 2024616,959.00619,849.00605,000.00617,300.00617,300.0014,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...