Canada Markets open in 3 hrs 26 mins

Berkshire Hathaway Inc. (BRK-A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
310,540.00-2,195.00 (-0.70%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 2020------
Oct. 27, 2020311,630.00313,142.00310,540.00310,540.00310,540.00200
Oct. 26, 2020314,850.00315,500.00311,100.00312,735.00312,735.00300
Oct. 23, 2020318,672.00320,999.00317,991.00319,344.00319,344.00300
Oct. 22, 2020314,680.00317,619.00314,380.00317,180.00317,180.00200
Oct. 21, 2020313,500.00317,500.00313,450.00315,206.00315,206.00200
Oct. 20, 2020316,184.00317,280.00314,621.00315,375.00315,375.00200
Oct. 19, 2020318,819.00318,819.00312,945.00313,500.00313,500.00300
Oct. 16, 2020319,000.00320,761.00318,217.00318,504.00318,504.00200
Oct. 15, 2020314,750.00318,200.00312,980.00317,540.00317,540.00100
Oct. 14, 2020319,088.00319,088.00316,080.00316,080.00316,080.00300
Oct. 13, 2020324,000.00324,000.00318,400.00318,969.00318,969.00300
Oct. 12, 2020324,650.00326,150.00323,378.00324,560.00324,560.00200
Oct. 09, 2020323,709.00324,537.00321,687.00323,470.00323,470.00200
Oct. 08, 2020321,125.00323,670.00320,447.00323,275.00323,275.00300
Oct. 07, 2020319,000.00322,089.00317,602.00319,571.00319,571.00200
Oct. 06, 2020319,000.00320,400.00315,100.00315,350.00315,350.00300
Oct. 05, 2020319,707.00321,000.00318,202.00319,000.00319,000.00300
Oct. 02, 2020315,415.00320,575.00314,612.00317,480.00317,480.00300
Oct. 01, 2020321,219.00321,219.00316,203.00318,600.00318,600.00600
Sep. 30, 2020318,800.00320,500.00316,491.00320,001.00320,001.00700
Sep. 29, 2020321,900.00321,900.00315,200.00315,891.00315,891.00600
Sep. 28, 2020319,900.00323,297.00318,702.00320,061.00320,061.00500
Sep. 25, 2020311,450.00316,562.00310,591.00315,156.00315,156.00200
Sep. 24, 2020313,203.00315,500.00310,644.00313,780.00313,780.00300
Sep. 23, 2020321,485.00322,284.00314,540.00314,840.00314,840.00200
Sep. 22, 2020320,500.00322,000.00318,017.00320,601.00320,601.00300
Sep. 21, 2020321,266.00323,000.00313,580.00319,534.00319,534.00500
Sep. 18, 2020328,300.00331,660.00327,000.00327,601.00327,601.00800
Sep. 17, 2020327,000.00328,225.00325,234.00326,401.00326,401.00400
Sep. 16, 2020331,000.00333,300.00329,312.00329,801.00329,801.00600
Sep. 15, 2020330,545.00332,500.00328,016.00328,804.00328,804.00400
Sep. 14, 2020328,430.00332,000.00327,521.00329,725.00329,725.00500
Sep. 11, 2020328,240.00328,946.00325,607.00327,115.00327,115.00400
Sep. 10, 2020330,200.00331,000.00326,156.00327,214.00327,214.00400
Sep. 09, 2020328,500.00332,482.00328,175.00329,760.00329,760.00400
Sep. 08, 2020324,940.00328,859.00323,431.00327,200.00327,200.00400
Sep. 04, 2020330,000.00332,674.00323,364.00327,401.00327,401.00400
Sep. 03, 2020332,850.00334,960.00325,522.00327,360.00327,360.00600
Sep. 02, 2020328,175.00333,010.00327,507.00332,840.00332,840.00400
Sep. 01, 2020325,500.00327,560.00325,336.00327,440.00327,440.00300
Aug. 31, 2020327,500.00329,299.00326,900.00327,560.00327,560.00500
Aug. 28, 2020325,950.00328,279.00323,570.00327,431.00327,431.00300
Aug. 27, 2020323,700.00327,000.00323,700.00325,659.00325,659.00600
Aug. 26, 2020319,600.00323,939.00318,900.00322,301.00322,301.00400
Aug. 25, 2020320,300.00321,001.00319,534.00319,970.00319,970.00300
Aug. 24, 2020315,100.00320,000.00314,501.00318,800.00318,800.00400
Aug. 21, 2020309,000.00312,600.00309,000.00311,126.00311,126.00400
Aug. 20, 2020307,376.00310,107.00307,376.00309,300.00309,300.00300
Aug. 19, 2020313,745.00315,300.00310,412.00310,800.00310,800.00300
Aug. 18, 2020310,910.00314,800.00310,700.00313,419.00313,419.00200
Aug. 17, 2020315,139.00315,500.00309,747.00310,220.00310,220.00400
Aug. 14, 2020317,300.00318,000.00315,402.00316,251.00316,251.00200
Aug. 13, 2020318,500.00319,810.00317,471.00318,114.00318,114.00300
Aug. 12, 2020320,255.00321,229.00318,801.00320,000.00320,000.00400
Aug. 11, 2020322,500.00323,500.00318,500.00319,380.00319,380.00500
Aug. 10, 2020316,820.00319,250.00314,240.00318,830.00318,830.00400
Aug. 07, 2020305,681.00314,365.00305,681.00314,334.00314,334.00400
Aug. 06, 2020305,000.00308,000.00304,820.00307,455.00307,455.0041,400
Aug. 05, 2020301,871.00306,970.00301,200.00305,200.00305,200.00600
Aug. 04, 2020298,000.00300,330.00297,470.00300,330.00300,330.00300
Aug. 03, 2020295,000.00301,000.00294,510.00298,800.00298,800.00500
Jul. 31, 2020291,750.00293,798.00290,150.00293,631.00293,631.00300
Jul. 30, 2020290,335.00291,927.00288,610.00291,362.00291,362.00200
Jul. 29, 2020290,940.00294,870.00290,940.00294,496.00294,496.00300
Jul. 28, 2020286,000.00291,720.00286,000.00290,940.00290,940.00300
Jul. 27, 2020290,590.00290,692.00287,850.00288,107.00288,107.00300
Jul. 24, 2020290,684.00294,254.00290,521.00291,621.00291,621.00300
Jul. 23, 2020287,961.00290,084.00287,436.00289,436.00289,436.00300
Jul. 22, 2020287,000.00288,319.00286,211.00287,961.00287,961.00200
Jul. 21, 2020286,721.00290,170.00286,600.00288,201.00288,201.00500
Jul. 20, 2020285,400.00286,900.00284,450.00285,590.00285,590.00200
Jul. 17, 2020287,540.00288,170.00285,972.00286,140.00286,140.00300
Jul. 16, 2020282,560.00287,770.00282,560.00286,271.00286,271.00300
Jul. 15, 2020289,500.00289,730.00283,620.00285,520.00285,520.00500
Jul. 14, 2020274,000.00285,000.00274,000.00284,780.00284,780.00400
Jul. 13, 2020275,540.00278,640.00275,100.00276,015.00276,015.00500
Jul. 10, 2020268,238.00274,450.00268,000.00273,900.00273,900.00300
Jul. 09, 2020271,770.00272,220.00267,307.00268,780.00268,780.00400
Jul. 08, 2020271,000.00273,664.00270,076.00271,770.00271,770.00300
Jul. 07, 2020272,830.00273,870.00271,057.00271,640.00271,640.00400
Jul. 06, 2020274,180.00275,080.00272,600.00274,050.00274,050.00500
Jul. 02, 2020270,800.00271,500.00267,420.00267,551.00267,551.00500
Jul. 01, 2020267,600.00270,500.00266,357.00267,020.00267,020.00400
Jun. 30, 2020265,400.00268,600.00265,067.00267,300.00267,300.00500
Jun. 29, 2020264,320.00265,803.00263,600.00265,219.00265,219.00400
Jun. 26, 2020267,500.00268,109.00262,700.00263,400.00263,400.00800
Jun. 25, 2020265,000.00269,678.00264,611.00267,840.00267,840.00400
Jun. 24, 2020269,800.00269,800.00266,200.00266,440.00266,440.00700
Jun. 23, 2020272,750.00273,790.00271,115.00272,700.00272,700.00900
Jun. 22, 2020269,047.00272,000.00268,200.00272,000.00272,000.00900
Jun. 19, 2020274,160.00274,429.00268,807.00271,600.00271,600.00900
Jun. 18, 2020270,500.00273,000.00269,300.00273,000.00273,000.00800
Jun. 17, 2020274,849.00275,000.00270,870.00275,000.00275,000.00800
Jun. 16, 2020279,945.00279,945.00270,000.00273,480.00273,480.00900
Jun. 15, 2020266,400.00272,530.00264,030.00271,956.00271,956.00800
Jun. 12, 2020275,730.00276,800.00267,593.00271,515.00271,515.00600
Jun. 11, 2020277,750.00280,280.00267,000.00267,729.00267,729.00900
Jun. 10, 2020293,900.00294,493.00287,200.00287,200.00287,200.00400
Jun. 09, 2020295,501.00298,220.00293,799.00293,955.00293,955.00400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...