Canada Markets closed

Berkshire Hathaway Inc. (BRK-A)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
412,170.00-5,530.00 (-1.32%)
At close: 04:00PM EDT
409,000.00 -3,170.00 (-0.77%)
After hours: 04:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022421,977.00423,513.88411,413.66412,170.00412,170.001,873
Jun 27, 2022423,279.00424,085.00416,750.00417,700.00417,700.002,400
Jun 24, 2022405,489.00419,859.00402,550.00417,401.00417,401.002,100
Jun 23, 2022406,413.00408,499.00396,500.00402,300.00402,300.002,600
Jun 22, 2022402,568.00410,483.00400,741.00405,649.00405,649.001,900
Jun 21, 2022412,749.00412,749.00405,700.00407,800.00407,800.002,700
Jun 17, 2022406,209.00406,209.00399,022.00403,150.00403,150.002,200
Jun 16, 2022413,375.00413,375.00400,669.00403,971.00403,971.002,800
Jun 15, 2022423,688.00426,715.00411,427.00418,600.00418,600.002,200
Jun 14, 2022421,651.00428,220.00414,200.00415,500.00415,500.002,300
Jun 13, 2022432,489.00433,869.00422,438.00423,700.00423,700.003,200
Jun 10, 2022448,000.00448,500.00439,005.00439,780.00439,780.002,700
Jun 09, 2022464,275.00464,275.00451,757.00452,260.00452,260.002,000
Jun 08, 2022472,090.00472,090.00462,301.00463,300.00463,300.002,100
Jun 07, 2022467,650.00471,500.00464,551.00471,500.00471,500.001,800
Jun 06, 2022472,900.00473,900.00467,632.00468,400.00468,400.002,000
Jun 03, 2022469,925.00471,789.00465,850.00467,650.00467,650.001,900
Jun 02, 2022472,134.00472,886.00463,312.00472,710.00472,710.002,100
Jun 01, 2022476,594.00476,594.00464,900.00469,620.00469,620.002,100
May 31, 2022477,890.00479,309.00472,110.00474,050.00474,050.0029
May 27, 2022472,795.00478,670.00470,021.00478,670.00478,670.0019
May 26, 2022465,146.00471,602.00464,951.00468,805.00468,805.0018
May 25, 2022462,230.00466,541.00459,141.00462,890.00462,890.0017
May 24, 2022465,580.00465,580.00455,721.00463,606.00463,606.0019
May 23, 2022462,639.00469,080.00459,371.00464,510.00464,510.0023
May 20, 2022462,425.00462,425.00448,108.00456,500.00456,500.0024
May 19, 2022457,940.00459,694.00452,000.00456,031.00456,031.0033
May 18, 2022471,053.00473,285.00458,620.00461,000.00461,000.0025
May 17, 2022470,771.00478,709.00468,331.00471,670.00471,670.0022
May 16, 2022465,135.00468,058.00461,007.00464,250.00464,250.0018
May 13, 2022466,106.00469,144.00462,327.00465,011.00465,011.0024
May 12, 2022460,431.00464,845.00454,670.00461,631.00461,631.0030
May 11, 2022474,535.00476,600.00466,725.00468,000.00468,000.0023
May 10, 2022478,465.00478,750.00466,052.00469,780.00469,780.0024
May 09, 2022477,825.00478,000.00468,902.00471,200.00471,200.0033
May 06, 2022482,864.00483,795.00475,000.00479,500.00479,500.0025
May 05, 2022487,900.00493,850.00476,748.00481,400.00481,400.0029
May 04, 2022486,664.00494,343.00477,712.00494,343.00494,343.0024
May 03, 2022480,541.00487,713.00478,150.00481,198.00481,198.0024
May 02, 2022485,921.00492,125.00470,692.00478,150.00478,150.0041
Apr 29, 2022495,206.00500,000.00484,340.00484,340.00484,340.0031
Apr 28, 2022497,010.00502,329.00494,335.00499,000.00499,000.0027
Apr 27, 2022498,093.00502,799.00495,069.00496,800.00496,800.0025
Apr 26, 2022506,789.00507,419.00497,777.00497,777.00497,777.0028
Apr 25, 2022501,835.00509,650.00495,150.00506,200.00506,200.0043
Apr 22, 2022515,050.00517,444.00504,514.00505,440.00505,440.0035
Apr 21, 2022524,394.00526,900.00515,000.00515,815.00515,815.0039
Apr 20, 2022525,288.00526,699.00521,000.00522,901.00522,901.0045
Apr 19, 2022522,339.00524,208.00519,001.00523,260.00523,260.0042
Apr 18, 2022516,774.00521,019.00514,600.00519,499.00519,499.0033
Apr 14, 2022519,163.00521,674.00516,435.00516,435.00516,435.0016
Apr 13, 2022524,135.00525,900.00517,973.00519,800.00519,800.0020
Apr 12, 2022529,165.00531,000.00522,693.00524,271.00524,271.0021
Apr 11, 2022528,413.00531,880.00524,086.00527,590.00527,590.0024
Apr 08, 2022524,139.00531,040.00520,276.00529,000.00529,000.0021
Apr 07, 2022519,111.00521,855.00513,905.00519,760.00519,760.0020
Apr 06, 2022511,475.00520,369.00510,241.00517,002.00517,002.0021
Apr 05, 2022520,074.00524,425.00516,000.00516,000.00516,000.0024
Apr 04, 2022529,375.00532,029.00516,593.00518,714.00518,714.0040
Apr 01, 2022530,026.00533,139.00523,662.00527,760.00527,760.0026
Mar 31, 2022538,660.00540,420.00528,921.00528,921.00528,921.0023
Mar 30, 2022531,305.00537,371.00527,650.00536,440.00536,440.0023
Mar 29, 2022544,389.00544,389.00528,750.00532,011.00532,011.0037
Mar 28, 2022540,913.00544,000.00533,345.00539,180.00539,180.0038
Mar 25, 2022531,088.00538,949.00529,981.00538,949.00538,949.0026
Mar 24, 2022528,414.00528,817.00523,778.00528,817.00528,817.0021
Mar 23, 2022523,066.00528,015.00519,151.00521,781.00521,781.0030
Mar 22, 2022526,201.00532,530.00523,500.00525,854.00525,854.0037
Mar 21, 2022517,231.00526,733.00515,970.00525,000.00525,000.0033
Mar 18, 2022515,731.00520,654.00508,853.00512,991.00512,991.0035
Mar 17, 2022505,385.00518,438.00503,641.00518,438.00518,438.0029
Mar 16, 2022502,201.00506,029.00497,613.00504,036.00504,036.0025
Mar 15, 2022498,673.00501,939.00494,023.00498,160.00498,160.0026
Mar 14, 2022493,988.00500,023.00491,947.00493,785.00493,785.0029
Mar 11, 2022490,155.00497,333.00488,551.00489,802.00489,802.0018
Mar 10, 2022484,252.00490,800.00482,520.00487,820.00487,820.0016
Mar 09, 2022491,339.00491,550.00484,184.00488,245.00488,245.0017
Mar 08, 2022486,690.00491,500.00476,921.00478,025.00478,025.0020
Mar 07, 2022491,039.00492,059.00480,888.00484,527.00484,527.0024
Mar 04, 2022485,375.00488,298.00480,341.00487,440.00487,440.0020
Mar 03, 2022490,797.00494,420.00485,855.00491,245.00491,245.0019
Mar 02, 2022479,175.00488,765.00477,091.00486,109.00486,109.0016
Mar 01, 2022482,000.00482,151.00470,645.00475,879.00475,879.0018
Feb 28, 2022476,700.00483,638.00473,930.00476,205.00476,205.0024
Feb 25, 2022467,598.00482,579.00465,326.00479,345.00479,345.0022
Feb 24, 2022452,928.00463,490.00450,000.00462,110.00462,110.0028
Feb 23, 2022474,975.00475,989.00464,400.00465,515.00465,515.0017
Feb 22, 2022470,733.00473,460.00466,257.00471,418.00471,418.0024
Feb 18, 2022471,528.00473,920.00469,091.00472,257.00472,257.0015
Feb 17, 2022474,829.00474,829.00469,182.00470,655.00470,655.0014
Feb 16, 2022472,983.00475,780.00471,401.00474,444.00474,444.0013
Feb 15, 2022475,390.00476,980.00472,456.00473,980.00473,980.0015
Feb 14, 2022479,208.00481,054.00468,563.00472,410.00472,410.0022
Feb 11, 2022481,068.00484,850.00476,886.00479,370.00479,370.0016
Feb 10, 2022481,000.00483,726.00478,000.00480,105.00480,105.0018
Feb 09, 2022485,650.00488,400.00482,502.00483,900.00483,900.0018
Feb 08, 2022477,670.00484,200.00474,112.00482,030.00482,030.0017
Feb 07, 2022474,100.00477,350.00468,253.00474,900.00474,900.0020
Feb 04, 2022471,990.00476,888.00469,101.00473,364.00473,364.0020
Feb 03, 2022478,840.00481,029.00472,081.00472,536.00472,536.0016
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...