Canada markets closed

Berkshire Hathaway Inc. (BRK-A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
430,282.00+3,126.00 (+0.73%)
At close: 4:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 11, 2021428,558.00431,351.00428,000.00430,282.00430,282.0012
Jun. 10, 2021435,120.00436,618.00427,156.00427,156.00427,156.001,348
Jun. 09, 2021434,718.00435,750.00431,310.00433,125.00433,125.0013
Jun. 08, 2021435,393.00435,458.00429,260.00434,510.00434,510.0015
Jun. 07, 2021440,598.00440,598.00433,962.00434,611.00434,611.0018
Jun. 04, 2021441,063.00441,063.00437,769.00439,016.00439,016.0014
Jun. 03, 2021433,050.00440,158.00433,050.00438,745.00438,745.0020
Jun. 02, 2021437,556.00437,950.00434,647.00435,639.00435,639.0019
Jun. 01, 2021438,718.00439,100.00434,255.00435,304.00435,304.0017
May 28, 2021435,623.00436,430.00433,637.00436,000.00436,000.0013
May 27, 2021433,250.00436,000.00431,175.00435,420.00435,420.0015
May 26, 2021434,366.00434,366.00429,765.00432,800.00432,800.0015
May 25, 2021437,298.00438,445.00431,784.00432,274.00432,274.0014
May 24, 2021435,273.00437,001.00433,287.00435,431.00435,431.0013
May 21, 2021431,656.00435,200.00431,000.00432,469.00432,469.0013
May 20, 2021432,773.00435,000.00429,880.00431,422.00431,422.0016
May 19, 2021426,931.00430,720.00424,575.00430,720.00430,720.0017
May 18, 2021435,440.00435,960.00431,767.00431,767.00431,767.0013
May 17, 2021435,915.00436,131.00432,747.00434,324.00434,324.0017
May 14, 2021433,996.00437,413.00433,996.00437,260.00437,260.0021
May 13, 2021425,536.00433,541.00424,100.00430,640.00430,640.0024
May 12, 2021428,607.00431,200.00423,077.00425,308.00425,308.0018
May 11, 2021435,581.00436,871.00427,913.00430,258.00430,258.0025
May 10, 2021439,132.00443,275.00439,132.00439,460.00439,460.0032
May 07, 2021436,188.00445,000.00432,827.00437,131.00437,131.0027
May 06, 2021426,700.00435,744.00426,700.00435,120.00435,120.0032
May 05, 2021425,220.00426,303.00424,334.00424,840.00424,840.0017
May 04, 2021419,095.00421,850.00410,850.00421,420.00421,420.0026
May 03, 2021418,962.00422,648.00417,272.00420,000.00420,000.0031
Apr. 30, 2021415,438.00417,144.00412,000.00412,500.00412,500.0021
Apr. 29, 2021412,758.00417,905.00412,000.00417,905.00417,905.0020
Apr. 28, 2021410,514.00411,811.00409,355.00410,988.00410,988.0016
Apr. 27, 2021408,144.00412,229.00406,482.00411,400.00411,400.0015
Apr. 26, 2021410,493.00412,474.00407,250.00407,527.00407,527.0019
Apr. 23, 2021407,088.00410,738.00406,611.00408,840.00408,840.0017
Apr. 22, 2021409,935.00410,000.00405,256.00405,901.00405,901.0018
Apr. 21, 2021403,656.00410,165.00403,603.00410,153.00410,153.0017
Apr. 20, 2021404,610.00405,340.00401,749.00403,089.00403,089.0017
Apr. 19, 2021410,748.00410,748.00404,676.00406,505.00406,505.0022
Apr. 16, 2021405,752.00410,400.00405,752.00409,250.00409,250.0030
Apr. 15, 2021403,338.00404,999.00400,835.00404,789.00404,789.0017
Apr. 14, 2021402,789.00404,150.00402,000.00403,000.00403,000.0018
Apr. 13, 2021401,668.00403,474.00400,372.00402,500.00402,500.0018
Apr. 12, 2021401,426.00403,421.00400,734.00402,620.00402,620.0020
Apr. 09, 2021397,126.00400,000.00396,122.00400,000.00400,000.0014
Apr. 08, 2021395,476.00396,985.00393,973.00396,001.00396,001.0011
Apr. 07, 2021395,730.00398,000.00394,500.00395,888.00395,888.003
Apr. 06, 2021395,913.00397,890.00394,838.00396,900.00396,900.0013
Apr. 05, 2021392,700.00396,770.00392,400.00395,535.00395,535.0018
Apr. 01, 2021387,979.00390,984.00385,702.00390,360.00390,360.0015
Mar. 31, 2021388,813.00390,300.00385,702.00385,702.00385,702.0017
Mar. 30, 2021393,665.00394,300.00388,811.00390,360.00390,360.0018
Mar. 29, 2021384,053.00393,484.00383,923.00391,540.00391,540.0020
Mar. 26, 2021383,298.00390,000.00381,382.00387,995.00387,995.0015
Mar. 25, 2021378,035.00382,600.00374,483.00378,700.00378,700.0017
Mar. 24, 2021379,202.00382,155.00377,520.00378,000.00378,000.0016
Mar. 23, 2021379,062.00382,000.00376,077.00377,440.00377,440.0015
Mar. 22, 2021381,808.00382,352.00378,393.00380,403.00380,403.0024
Mar. 19, 2021382,320.00383,613.00377,500.00382,698.00382,698.0025
Mar. 18, 2021384,998.00388,630.00381,000.00383,525.00383,525.0024
Mar. 17, 2021382,530.00385,832.00380,685.00381,501.00381,501.0033
Mar. 16, 2021387,095.00387,155.00379,212.00382,720.00382,720.001
Mar. 15, 2021395,785.00395,890.00385,131.00386,400.00386,400.0030
Mar. 12, 2021397,900.00401,171.00394,701.00394,701.00394,701.0024
Mar. 11, 2021402,495.00402,503.00395,062.00396,399.00396,399.0031
Mar. 10, 2021394,113.00407,750.00392,015.00398,840.00398,840.0042
Mar. 09, 2021391,168.00397,400.00385,800.00391,460.00391,460.0032
Mar. 08, 2021385,571.00391,853.00383,700.00388,560.00388,560.0030
Mar. 05, 2021375,823.00383,500.00373,595.00381,600.00381,600.0025
Mar. 04, 2021380,443.00382,254.00368,430.00370,240.00370,240.0026
Mar. 03, 2021377,573.00385,000.00377,500.00381,680.00381,680.0024
Mar. 02, 2021378,323.00380,000.00376,933.00377,835.00377,835.0023
Mar. 01, 2021372,555.00378,523.00372,176.00377,755.00377,755.0029
Feb. 26, 2021370,220.00374,490.00363,680.00364,580.00364,580.0019
Feb. 25, 2021375,233.00377,357.00366,401.00367,800.00367,800.0022
Feb. 24, 2021371,183.00376,315.00371,123.00375,000.00375,000.0026
Feb. 23, 2021370,488.00371,800.00367,236.00371,055.00371,055.0029
Feb. 22, 2021363,380.00371,000.00362,860.00369,250.00369,250.0017
Feb. 19, 2021368,865.00369,334.00364,000.00364,400.00364,400.0013
Feb. 18, 2021368,885.00370,000.00364,760.00367,400.00367,400.0013
Feb. 17, 2021368,560.00370,873.00368,560.00370,500.00370,500.005
Feb. 16, 2021367,658.00372,661.00366,000.00369,333.00369,333.009
Feb. 12, 2021359,750.00365,725.00359,750.00365,000.00365,000.004
Feb. 11, 2021361,061.00362,300.00360,109.00361,650.00361,650.002
Feb. 10, 2021363,145.00363,232.00360,556.00361,290.00361,290.003
Feb. 09, 2021356,588.00362,395.00355,021.00362,200.00362,200.006
Feb. 08, 2021355,000.00357,100.00354,401.00357,100.00357,100.003
Feb. 05, 2021355,750.00356,500.00353,846.00354,401.00354,401.003
Feb. 04, 2021351,700.00355,000.00351,192.00354,760.00354,760.004
Feb. 03, 2021350,200.00351,086.00349,250.00350,701.00350,701.002
Feb. 02, 2021348,300.00352,000.00348,300.00350,201.00350,201.004
Feb. 01, 2021345,000.00346,945.00344,250.00346,175.00346,175.003
Jan. 29, 2021344,749.00346,355.00343,000.00344,100.00344,100.003
Jan. 28, 2021344,340.00351,976.00344,340.00348,220.00348,220.004
Jan. 27, 2021346,145.00346,645.00341,119.00343,450.00343,450.005
Jan. 26, 2021350,191.00351,800.00349,025.00349,200.00349,200.002
Jan. 25, 2021349,000.00352,085.00347,250.00351,900.00351,900.004
Jan. 22, 2021351,800.00351,800.00349,500.00350,620.00350,620.003
Jan. 21, 2021354,200.00354,835.00352,400.00354,000.00354,000.005
Jan. 20, 2021351,975.00353,350.00350,639.00352,801.00352,801.003
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...