Canada markets close in 1 hour 54 minutes

Berkshire Hathaway Inc. (BRK-A)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
667,887.50+7,499.50 (+1.14%)
As of 02:06PM EDT. Market open.
Time Period:
Jul 17, 2023 - Jul 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2024658,756.00669,679.31656,501.06667,887.50667,887.501,800
Jul 16, 2024657,734.69660,751.63653,165.00660,387.88660,387.881,958
Jul 15, 2024640,680.81653,861.00639,541.00652,997.19652,997.192,614
Jul 12, 2024631,999.94643,333.00630,501.00639,500.00639,500.002,004
Jul 11, 2024623,512.81630,100.00620,000.00629,080.00629,080.001,792
Jul 10, 2024618,404.00622,812.00616,000.00622,506.50622,506.502,145
Jul 09, 2024615,104.69622,068.19613,878.25618,999.88618,999.881,660
Jul 08, 2024618,688.94622,760.00613,205.00614,425.00614,425.002,761
Jul 05, 2024611,929.00619,173.88609,730.94618,545.00618,545.002,092
Jul 03, 2024612,842.31612,842.31608,520.00611,375.00611,375.001,237
Jul 02, 2024608,906.13613,149.44607,954.81610,668.00610,668.001,388
Jul 01, 2024614,966.81617,135.00608,100.00610,460.00610,460.002,233
Jun 28, 2024614,971.31617,155.06611,827.38612,241.00612,241.001,617
Jun 27, 2024617,543.63617,945.00611,600.00615,000.00615,000.002,254
Jun 26, 2024618,211.50618,445.69614,228.50617,071.00617,071.001,541
Jun 25, 2024623,715.75623,715.75617,110.00620,800.00620,800.001,790
Jun 24, 2024617,135.81627,160.00615,811.00624,082.00624,082.002,757
Jun 21, 2024616,697.44618,195.00613,195.00615,001.00615,001.001,773
Jun 20, 2024613,555.88617,845.00607,290.00617,249.88617,249.882,908
Jun 18, 2024612,221.50615,000.00610,100.00615,000.00615,000.001,859
Jun 17, 2024610,583.81613,860.00607,888.44613,860.00613,860.002,538
Jun 14, 2024609,134.13612,000.00607,956.63610,900.00610,900.001,950
Jun 13, 2024614,837.75616,000.00607,340.00611,500.00611,500.002,730
Jun 12, 2024619,445.75619,834.50613,250.00615,591.81615,591.812,023
Jun 11, 2024615,977.94615,977.94611,050.00615,769.00615,769.002,186
Jun 10, 2024623,667.25623,667.25616,500.00617,700.00617,700.002,879
Jun 07, 2024618,894.38626,000.00617,795.00622,291.00622,291.002,301
Jun 06, 2024617,884.75620,000.00614,235.00620,000.00620,000.0012,680
Jun 05, 2024617,250.31619,850.00611,720.00618,000.00618,000.0014,905
Jun 04, 2024634,999.00634,999.00612,375.00617,435.00617,435.0018,705
Jun 03, 2024625,734.88741,971.38623,520.19631,110.13631,110.139,786
May 31, 2024617,940.56627,400.00614,686.13627,400.00627,400.0012,426
May 30, 2024608,846.88617,700.00607,500.00617,690.00617,690.0011,546
May 29, 2024609,171.19613,467.50607,135.00608,816.00608,816.0012,181
May 28, 2024615,850.44617,626.06607,320.00609,000.00609,000.0017,556
May 24, 2024615,271.13616,412.38612,117.06615,900.00615,900.0012,182
May 23, 2024624,250.00625,500.00612,055.00612,320.00612,320.0012,489
May 22, 2024625,706.06630,000.00623,648.38625,100.00625,100.0011,800
May 21, 2024624,826.31627,500.00621,961.13625,150.00625,150.0011,912
May 20, 2024629,417.50632,234.00623,000.00623,250.00623,250.0015,762
May 17, 2024626,550.31629,555.00622,141.13629,375.00629,375.0014,377
May 16, 2024625,888.88628,582.00620,706.00625,100.00625,100.0014,939
May 15, 2024619,654.25624,260.00616,711.13622,815.00622,815.0013,742
May 14, 2024619,500.50622,000.00616,490.00619,250.00619,250.0013,688
May 13, 2024624,400.50626,700.00619,385.00621,000.00621,000.0017,715
May 10, 2024620,000.00622,000.00615,441.00622,000.00622,000.0014,083
May 09, 2024611,970.06615,835.00609,605.88615,835.00615,835.0012,598
May 08, 2024611,542.56613,000.00608,035.00612,100.00612,100.0013,221
May 07, 2024612,000.00613,160.31607,850.00611,258.00611,258.0013,009
May 06, 2024609,364.13612,000.00601,500.00608,795.00608,795.0017,970
May 03, 2024612,883.00616,000.00602,415.00603,000.00603,000.0013,992
May 02, 2024609,950.00609,950.00600,586.38606,413.44606,413.4412,442
May 01, 2024596,421.00607,055.00596,421.00602,100.00602,100.0013,465
Apr 30, 2024607,189.00607,189.00599,500.00599,500.00599,500.0012,913
Apr 29, 2024606,000.00611,040.56604,669.25605,500.00605,500.0016,537
Apr 26, 2024610,257.50612,739.00606,031.94606,920.00606,920.0013,575
Apr 25, 2024612,589.00614,099.00605,750.00611,560.00611,560.0012,487
Apr 24, 2024615,467.00618,989.00610,000.00613,420.00613,420.0012,751
Apr 23, 2024619,780.00622,139.00608,251.00615,175.00615,175.0013,057
Apr 22, 2024616,550.00619,765.00611,521.00617,284.00617,284.0018,065
Apr 19, 2024604,380.56611,244.00602,661.00611,244.00611,244.0013,396
Apr 18, 2024601,345.00607,875.00598,311.00604,144.00604,144.0012,201
Apr 17, 2024600,650.50602,900.00596,000.00600,300.00600,300.0012,794
Apr 16, 2024606,512.50610,199.00598,160.00598,160.00598,160.0012,769
Apr 15, 2024613,163.00618,112.44604,300.00604,500.00604,500.0017,132
Apr 12, 2024613,406.88615,651.69608,000.00608,091.00608,091.0013,666
Apr 11, 2024618,459.94622,364.00611,050.00616,670.00616,670.0012,804
Apr 10, 2024623,855.38626,246.44616,500.00618,950.00618,950.0013,416
Apr 09, 2024629,421.69630,600.00623,080.00626,900.00626,900.0012,987
Apr 08, 2024631,663.00633,800.00628,085.00628,640.00628,640.0016,880
Apr 05, 2024630,100.00633,809.00626,391.00631,255.00631,255.0013,261
Apr 04, 2024638,862.13641,148.25626,439.31628,420.00628,420.0013,485
Apr 03, 2024631,181.50635,100.00629,796.00633,899.00633,899.0013,173
Apr 02, 2024634,792.00637,637.06629,647.50630,289.00630,289.0013,359
Apr 01, 2024634,830.56637,350.00629,565.00634,030.00634,030.0021,065
Mar 28, 2024630,365.38634,800.00628,150.00634,440.00634,440.0013,080
Mar 27, 2024625,081.63630,000.00621,646.00629,610.00629,610.0012,877
Mar 26, 2024619,805.06623,790.00616,716.00622,380.00622,380.0012,664
Mar 25, 2024622,725.94625,000.00617,521.13619,500.00619,500.0016,549
Mar 22, 2024623,557.75626,333.75621,121.31623,040.00623,040.0012,837
Mar 21, 2024630,471.50633,348.75625,000.00625,095.00625,095.0013,090
Mar 20, 2024623,514.25628,664.00619,341.00628,390.00628,390.0012,876
Mar 19, 2024616,871.50622,893.00615,000.00622,777.13622,777.1312,558
Mar 18, 2024618,164.19621,644.00613,000.00617,880.00617,880.0016,726
Mar 15, 2024606,328.50619,440.00604,261.00618,133.69618,133.6913,505
Mar 14, 2024615,654.75617,260.00607,130.00612,500.00612,500.0011,966
Mar 13, 2024610,246.75615,645.00608,503.19613,900.00613,900.0012,122
Mar 12, 2024612,493.00613,753.19609,000.00609,710.00609,710.0011,576
Mar 11, 2024608,130.25611,735.00605,129.56607,756.06607,756.0616,509
Mar 08, 2024605,164.19609,748.44601,746.31609,748.44609,748.4413,452
Mar 07, 2024611,415.69614,089.00601,355.00605,560.00605,560.0012,884
Mar 06, 2024606,296.94613,900.00605,051.00607,452.75607,452.7512,830
Mar 05, 2024607,377.63608,719.00600,401.00604,619.00604,619.0013,391
Mar 04, 2024611,955.94613,909.00605,000.00608,140.00608,140.0018,324
Mar 01, 2024617,727.19619,398.56611,185.00613,965.00613,965.0014,548
Feb 29, 2024623,019.25624,775.00615,150.06616,561.00616,561.0013,572
Feb 28, 2024614,826.75625,000.00613,777.00621,055.00621,055.0013,257
Feb 27, 2024616,958.50619,848.56605,000.00617,299.88617,299.8814,588
Feb 26, 2024634,902.44647,039.00615,356.00615,356.00615,356.0020,832
Feb 23, 2024629,210.25632,820.00626,900.06628,930.19628,930.1914,237
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...