Berkshire Hathaway Inc. (BRK-A)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 406,833.00 | 412,853.88 | 404,645.00 | 406,470.00 | 406,470.00 | 2,691 |
| Sept 29, 2022 | 409,808.00 | 412,716.00 | 401,227.00 | 406,700.00 | 406,700.00 | 2,800 |
| Sept 28, 2022 | 404,133.00 | 414,000.00 | 400,342.00 | 410,705.00 | 410,705.00 | 2,500 |
| Sept 27, 2022 | 402,858.00 | 404,000.00 | 395,202.00 | 401,490.00 | 401,490.00 | 3,000 |
| Sept 26, 2022 | 401,234.00 | 404,499.00 | 397,787.00 | 399,128.00 | 399,128.00 | 3,400 |
| Sept 23, 2022 | 403,477.00 | 404,799.00 | 399,450.00 | 404,485.00 | 404,485.00 | 3,100 |
| Sept 22, 2022 | 408,263.00 | 409,684.00 | 405,000.00 | 405,375.00 | 405,375.00 | 2,700 |
| Sept 21, 2022 | 423,754.00 | 423,754.00 | 407,585.00 | 407,930.00 | 407,930.00 | 2,500 |
| Sept 20, 2022 | 419,708.00 | 419,869.00 | 414,501.00 | 419,869.00 | 419,869.00 | 2,400 |
| Sept 19, 2022 | 411,561.00 | 421,339.00 | 410,892.00 | 421,339.00 | 421,339.00 | 3,200 |
| Sept 16, 2022 | 415,200.00 | 416,251.00 | 412,100.00 | 414,537.00 | 414,537.00 | 2,500 |
| Sept 15, 2022 | 418,509.00 | 423,305.00 | 415,622.00 | 417,103.00 | 417,103.00 | 2,500 |
| Sept 14, 2022 | 419,878.00 | 421,200.00 | 414,247.00 | 420,500.00 | 420,500.00 | 2,700 |
| Sept 13, 2022 | 427,939.00 | 428,446.00 | 417,599.00 | 418,700.00 | 418,700.00 | 2,900 |
| Sept 12, 2022 | 432,133.00 | 434,577.00 | 429,671.00 | 433,062.00 | 433,062.00 | 3,000 |
| Sept 09, 2022 | 428,918.00 | 431,348.00 | 426,000.00 | 429,819.00 | 429,819.00 | 2,300 |
| Sept 08, 2022 | 420,723.00 | 426,850.00 | 416,794.00 | 426,850.00 | 426,850.00 | 2,100 |
| Sept 07, 2022 | 417,000.00 | 423,246.00 | 412,675.00 | 422,047.00 | 422,047.00 | 2,100 |
| Sept 06, 2022 | 419,989.00 | 420,248.00 | 414,285.00 | 416,860.00 | 416,860.00 | 3,300 |
| Sept 02, 2022 | 429,439.00 | 429,439.00 | 415,362.00 | 417,940.00 | 417,940.00 | 2,600 |
| Sept 01, 2022 | 421,000.00 | 424,907.00 | 416,882.00 | 424,290.00 | 424,290.00 | 2,500 |
| Aug 31, 2022 | 431,745.00 | 433,325.00 | 421,308.00 | 421,308.00 | 421,308.00 | 2,500 |
| Aug 30, 2022 | 436,039.00 | 436,594.00 | 428,122.00 | 429,700.00 | 429,700.00 | 2,200 |
| Aug 29, 2022 | 435,064.00 | 435,803.00 | 429,487.00 | 433,300.00 | 433,300.00 | 3,200 |
| Aug 26, 2022 | 448,973.00 | 450,868.00 | 435,770.00 | 436,201.00 | 436,201.00 | 2,500 |
| Aug 25, 2022 | 444,694.00 | 448,000.00 | 440,222.00 | 448,000.00 | 448,000.00 | 2,200 |
| Aug 24, 2022 | 436,625.00 | 442,318.00 | 435,010.00 | 442,210.00 | 442,210.00 | 2,200 |
| Aug 23, 2022 | 436,408.00 | 438,274.00 | 432,739.00 | 435,730.00 | 435,730.00 | 2,200 |
| Aug 22, 2022 | 444,239.00 | 444,239.00 | 432,452.00 | 433,650.00 | 433,650.00 | 3,600 |
| Aug 19, 2022 | 457,004.00 | 457,004.00 | 446,512.00 | 447,155.00 | 447,155.00 | 2,600 |
| Aug 18, 2022 | 458,178.00 | 458,178.00 | 453,347.00 | 457,400.00 | 457,400.00 | 2,200 |
| Aug 17, 2022 | 459,959.00 | 461,269.00 | 454,105.00 | 457,277.00 | 457,277.00 | 2,500 |
| Aug 16, 2022 | 459,224.00 | 463,000.00 | 456,000.00 | 461,300.00 | 461,300.00 | 2,700 |
| Aug 15, 2022 | 450,929.00 | 456,992.00 | 446,866.00 | 455,170.00 | 455,170.00 | 3,100 |
| Aug 12, 2022 | 448,193.00 | 453,059.00 | 446,132.00 | 452,697.00 | 452,697.00 | 2,400 |
| Aug 11, 2022 | 448,839.00 | 448,869.00 | 444,701.00 | 445,302.00 | 445,302.00 | 2,300 |
| Aug 10, 2022 | 445,300.00 | 446,904.00 | 441,500.00 | 442,800.00 | 442,800.00 | 2,300 |
| Aug 09, 2022 | 441,378.00 | 447,370.00 | 438,665.00 | 440,058.00 | 440,058.00 | 2,200 |
| Aug 08, 2022 | 445,259.00 | 450,000.00 | 439,010.00 | 439,167.00 | 439,167.00 | 3,100 |
| Aug 05, 2022 | 438,635.00 | 443,384.00 | 436,510.00 | 439,529.00 | 439,529.00 | 2,300 |
| Aug 04, 2022 | 444,294.00 | 445,200.00 | 440,875.00 | 442,149.00 | 442,149.00 | 2,600 |
| Aug 03, 2022 | 443,964.00 | 444,851.00 | 437,005.00 | 443,450.00 | 443,450.00 | 2,600 |
| Aug 02, 2022 | 445,734.00 | 445,734.00 | 438,650.00 | 439,180.00 | 439,180.00 | 2,300 |
| Aug 01, 2022 | 451,989.00 | 451,989.00 | 443,000.00 | 444,650.00 | 444,650.00 | 3,400 |
| Jul 29, 2022 | 446,035.00 | 453,985.00 | 443,617.00 | 451,700.00 | 451,700.00 | 2,900 |
| Jul 28, 2022 | 436,773.00 | 442,000.00 | 430,815.00 | 442,000.00 | 442,000.00 | 2,200 |
| Jul 27, 2022 | 431,500.00 | 437,783.00 | 429,290.00 | 436,100.00 | 436,100.00 | 1,900 |
| Jul 26, 2022 | 431,963.00 | 433,733.00 | 427,415.00 | 428,644.00 | 428,644.00 | 1,900 |
| Jul 25, 2022 | 432,249.00 | 434,030.00 | 428,185.00 | 432,579.00 | 432,579.00 | 2,500 |
| Jul 22, 2022 | 434,424.00 | 434,808.00 | 425,911.00 | 429,562.00 | 429,562.00 | 2,000 |
| Jul 21, 2022 | 432,039.00 | 432,789.00 | 423,600.00 | 430,900.00 | 430,900.00 | 2,300 |
| Jul 20, 2022 | 425,260.00 | 430,059.00 | 425,260.00 | 429,200.00 | 429,200.00 | 2,200 |
| Jul 19, 2022 | 421,539.00 | 426,598.00 | 417,309.00 | 425,110.00 | 425,110.00 | 2,200 |
| Jul 18, 2022 | 423,459.00 | 423,625.00 | 412,864.00 | 414,450.00 | 414,450.00 | 2,800 |
| Jul 15, 2022 | 416,157.00 | 420,500.00 | 414,694.00 | 418,349.00 | 418,349.00 | 1,700 |
| Jul 14, 2022 | 412,499.00 | 413,500.00 | 407,734.00 | 412,600.00 | 412,600.00 | 2,000 |
| Jul 13, 2022 | 413,910.00 | 420,795.00 | 411,385.00 | 417,250.00 | 417,250.00 | 1,800 |
| Jul 12, 2022 | 415,405.00 | 423,700.00 | 415,405.00 | 416,449.00 | 416,449.00 | 1,700 |
| Jul 11, 2022 | 420,824.00 | 422,550.00 | 417,250.00 | 417,900.00 | 417,900.00 | 2,500 |
| Jul 08, 2022 | 421,258.00 | 424,200.00 | 418,977.00 | 421,800.00 | 421,800.00 | 2,000 |
| Jul 07, 2022 | 416,843.00 | 419,825.00 | 415,832.00 | 419,200.00 | 419,200.00 | 2,000 |
| Jul 06, 2022 | 415,539.00 | 416,500.00 | 409,661.00 | 414,148.00 | 414,148.00 | 1,700 |
| Jul 05, 2022 | 414,924.00 | 414,924.00 | 407,993.00 | 413,844.00 | 413,844.00 | 2,600 |
| Jul 01, 2022 | 407,700.00 | 417,869.00 | 407,700.00 | 415,850.00 | 415,850.00 | 1,700 |
| Jun 30, 2022 | 407,634.00 | 412,869.00 | 403,567.00 | 408,950.00 | 408,950.00 | 1,700 |
| Jun 29, 2022 | 415,239.00 | 415,239.00 | 410,000.00 | 411,050.00 | 411,050.00 | 1,600 |
| Jun 28, 2022 | 421,977.00 | 423,728.00 | 411,287.00 | 412,170.00 | 412,170.00 | 1,900 |
| Jun 27, 2022 | 423,279.00 | 424,085.00 | 416,750.00 | 417,700.00 | 417,700.00 | 2,400 |
| Jun 24, 2022 | 405,489.00 | 419,859.00 | 402,550.00 | 417,401.00 | 417,401.00 | 2,100 |
| Jun 23, 2022 | 406,413.00 | 408,499.00 | 396,500.00 | 402,300.00 | 402,300.00 | 2,600 |
| Jun 22, 2022 | 402,568.00 | 410,483.00 | 400,741.00 | 405,649.00 | 405,649.00 | 1,900 |
| Jun 21, 2022 | 412,749.00 | 412,749.00 | 405,700.00 | 407,800.00 | 407,800.00 | 2,700 |
| Jun 17, 2022 | 406,209.00 | 406,209.00 | 399,022.00 | 403,150.00 | 403,150.00 | 2,200 |
| Jun 16, 2022 | 413,375.00 | 413,375.00 | 400,669.00 | 403,971.00 | 403,971.00 | 2,800 |
| Jun 15, 2022 | 423,688.00 | 426,715.00 | 411,427.00 | 418,600.00 | 418,600.00 | 2,200 |
| Jun 14, 2022 | 421,651.00 | 428,220.00 | 414,200.00 | 415,500.00 | 415,500.00 | 2,300 |
| Jun 13, 2022 | 432,489.00 | 433,869.00 | 422,438.00 | 423,700.00 | 423,700.00 | 3,200 |
| Jun 10, 2022 | 448,000.00 | 448,500.00 | 439,005.00 | 439,780.00 | 439,780.00 | 2,700 |
| Jun 09, 2022 | 464,275.00 | 464,275.00 | 451,757.00 | 452,260.00 | 452,260.00 | 2,000 |
| Jun 08, 2022 | 472,090.00 | 472,090.00 | 462,301.00 | 463,300.00 | 463,300.00 | 2,100 |
| Jun 07, 2022 | 467,650.00 | 471,500.00 | 464,551.00 | 471,500.00 | 471,500.00 | 1,800 |
| Jun 06, 2022 | 472,900.00 | 473,900.00 | 467,632.00 | 468,400.00 | 468,400.00 | 2,000 |
| Jun 03, 2022 | 469,925.00 | 471,789.00 | 465,850.00 | 467,650.00 | 467,650.00 | 1,900 |
| Jun 02, 2022 | 472,134.00 | 472,886.00 | 463,312.00 | 472,710.00 | 472,710.00 | 2,100 |
| Jun 01, 2022 | 476,594.00 | 476,594.00 | 464,900.00 | 469,620.00 | 469,620.00 | 2,100 |
| May 31, 2022 | 477,890.00 | 479,309.00 | 472,110.00 | 474,050.00 | 474,050.00 | 2,900 |
| May 27, 2022 | 472,795.00 | 478,670.00 | 470,021.00 | 478,670.00 | 478,670.00 | 1,900 |
| May 26, 2022 | 465,146.00 | 471,602.00 | 464,951.00 | 468,805.00 | 468,805.00 | 1,800 |
| May 25, 2022 | 462,230.00 | 466,541.00 | 459,141.00 | 462,890.00 | 462,890.00 | 1,700 |
| May 24, 2022 | 465,580.00 | 465,580.00 | 455,721.00 | 463,606.00 | 463,606.00 | 1,900 |
| May 23, 2022 | 462,639.00 | 469,080.00 | 459,371.00 | 464,510.00 | 464,510.00 | 2,300 |
| May 20, 2022 | 462,425.00 | 462,425.00 | 448,108.00 | 456,500.00 | 456,500.00 | 2,400 |
| May 19, 2022 | 457,940.00 | 459,694.00 | 452,000.00 | 456,031.00 | 456,031.00 | 3,300 |
| May 18, 2022 | 471,053.00 | 473,285.00 | 458,620.00 | 461,000.00 | 461,000.00 | 2,500 |
| May 17, 2022 | 470,771.00 | 478,709.00 | 468,331.00 | 471,670.00 | 471,670.00 | 2,200 |
| May 16, 2022 | 465,135.00 | 468,058.00 | 461,007.00 | 464,250.00 | 464,250.00 | 1,800 |
| May 13, 2022 | 466,106.00 | 469,144.00 | 462,327.00 | 465,011.00 | 465,011.00 | 2,400 |
| May 12, 2022 | 460,431.00 | 464,845.00 | 454,670.00 | 461,631.00 | 461,631.00 | 3,000 |
| May 11, 2022 | 474,535.00 | 476,600.00 | 466,725.00 | 468,000.00 | 468,000.00 | 2,300 |
| May 10, 2022 | 478,465.00 | 478,750.00 | 466,052.00 | 469,780.00 | 469,780.00 | 2,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
