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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun. 11, 2021 | 428,558.00 | 431,351.00 | 428,000.00 | 430,282.00 | 430,282.00 | 12 |
| Jun. 10, 2021 | 435,120.00 | 436,618.00 | 427,156.00 | 427,156.00 | 427,156.00 | 1,348 |
| Jun. 09, 2021 | 434,718.00 | 435,750.00 | 431,310.00 | 433,125.00 | 433,125.00 | 13 |
| Jun. 08, 2021 | 435,393.00 | 435,458.00 | 429,260.00 | 434,510.00 | 434,510.00 | 15 |
| Jun. 07, 2021 | 440,598.00 | 440,598.00 | 433,962.00 | 434,611.00 | 434,611.00 | 18 |
| Jun. 04, 2021 | 441,063.00 | 441,063.00 | 437,769.00 | 439,016.00 | 439,016.00 | 14 |
| Jun. 03, 2021 | 433,050.00 | 440,158.00 | 433,050.00 | 438,745.00 | 438,745.00 | 20 |
| Jun. 02, 2021 | 437,556.00 | 437,950.00 | 434,647.00 | 435,639.00 | 435,639.00 | 19 |
| Jun. 01, 2021 | 438,718.00 | 439,100.00 | 434,255.00 | 435,304.00 | 435,304.00 | 17 |
| May 28, 2021 | 435,623.00 | 436,430.00 | 433,637.00 | 436,000.00 | 436,000.00 | 13 |
| May 27, 2021 | 433,250.00 | 436,000.00 | 431,175.00 | 435,420.00 | 435,420.00 | 15 |
| May 26, 2021 | 434,366.00 | 434,366.00 | 429,765.00 | 432,800.00 | 432,800.00 | 15 |
| May 25, 2021 | 437,298.00 | 438,445.00 | 431,784.00 | 432,274.00 | 432,274.00 | 14 |
| May 24, 2021 | 435,273.00 | 437,001.00 | 433,287.00 | 435,431.00 | 435,431.00 | 13 |
| May 21, 2021 | 431,656.00 | 435,200.00 | 431,000.00 | 432,469.00 | 432,469.00 | 13 |
| May 20, 2021 | 432,773.00 | 435,000.00 | 429,880.00 | 431,422.00 | 431,422.00 | 16 |
| May 19, 2021 | 426,931.00 | 430,720.00 | 424,575.00 | 430,720.00 | 430,720.00 | 17 |
| May 18, 2021 | 435,440.00 | 435,960.00 | 431,767.00 | 431,767.00 | 431,767.00 | 13 |
| May 17, 2021 | 435,915.00 | 436,131.00 | 432,747.00 | 434,324.00 | 434,324.00 | 17 |
| May 14, 2021 | 433,996.00 | 437,413.00 | 433,996.00 | 437,260.00 | 437,260.00 | 21 |
| May 13, 2021 | 425,536.00 | 433,541.00 | 424,100.00 | 430,640.00 | 430,640.00 | 24 |
| May 12, 2021 | 428,607.00 | 431,200.00 | 423,077.00 | 425,308.00 | 425,308.00 | 18 |
| May 11, 2021 | 435,581.00 | 436,871.00 | 427,913.00 | 430,258.00 | 430,258.00 | 25 |
| May 10, 2021 | 439,132.00 | 443,275.00 | 439,132.00 | 439,460.00 | 439,460.00 | 32 |
| May 07, 2021 | 436,188.00 | 445,000.00 | 432,827.00 | 437,131.00 | 437,131.00 | 27 |
| May 06, 2021 | 426,700.00 | 435,744.00 | 426,700.00 | 435,120.00 | 435,120.00 | 32 |
| May 05, 2021 | 425,220.00 | 426,303.00 | 424,334.00 | 424,840.00 | 424,840.00 | 17 |
| May 04, 2021 | 419,095.00 | 421,850.00 | 410,850.00 | 421,420.00 | 421,420.00 | 26 |
| May 03, 2021 | 418,962.00 | 422,648.00 | 417,272.00 | 420,000.00 | 420,000.00 | 31 |
| Apr. 30, 2021 | 415,438.00 | 417,144.00 | 412,000.00 | 412,500.00 | 412,500.00 | 21 |
| Apr. 29, 2021 | 412,758.00 | 417,905.00 | 412,000.00 | 417,905.00 | 417,905.00 | 20 |
| Apr. 28, 2021 | 410,514.00 | 411,811.00 | 409,355.00 | 410,988.00 | 410,988.00 | 16 |
| Apr. 27, 2021 | 408,144.00 | 412,229.00 | 406,482.00 | 411,400.00 | 411,400.00 | 15 |
| Apr. 26, 2021 | 410,493.00 | 412,474.00 | 407,250.00 | 407,527.00 | 407,527.00 | 19 |
| Apr. 23, 2021 | 407,088.00 | 410,738.00 | 406,611.00 | 408,840.00 | 408,840.00 | 17 |
| Apr. 22, 2021 | 409,935.00 | 410,000.00 | 405,256.00 | 405,901.00 | 405,901.00 | 18 |
| Apr. 21, 2021 | 403,656.00 | 410,165.00 | 403,603.00 | 410,153.00 | 410,153.00 | 17 |
| Apr. 20, 2021 | 404,610.00 | 405,340.00 | 401,749.00 | 403,089.00 | 403,089.00 | 17 |
| Apr. 19, 2021 | 410,748.00 | 410,748.00 | 404,676.00 | 406,505.00 | 406,505.00 | 22 |
| Apr. 16, 2021 | 405,752.00 | 410,400.00 | 405,752.00 | 409,250.00 | 409,250.00 | 30 |
| Apr. 15, 2021 | 403,338.00 | 404,999.00 | 400,835.00 | 404,789.00 | 404,789.00 | 17 |
| Apr. 14, 2021 | 402,789.00 | 404,150.00 | 402,000.00 | 403,000.00 | 403,000.00 | 18 |
| Apr. 13, 2021 | 401,668.00 | 403,474.00 | 400,372.00 | 402,500.00 | 402,500.00 | 18 |
| Apr. 12, 2021 | 401,426.00 | 403,421.00 | 400,734.00 | 402,620.00 | 402,620.00 | 20 |
| Apr. 09, 2021 | 397,126.00 | 400,000.00 | 396,122.00 | 400,000.00 | 400,000.00 | 14 |
| Apr. 08, 2021 | 395,476.00 | 396,985.00 | 393,973.00 | 396,001.00 | 396,001.00 | 11 |
| Apr. 07, 2021 | 395,730.00 | 398,000.00 | 394,500.00 | 395,888.00 | 395,888.00 | 3 |
| Apr. 06, 2021 | 395,913.00 | 397,890.00 | 394,838.00 | 396,900.00 | 396,900.00 | 13 |
| Apr. 05, 2021 | 392,700.00 | 396,770.00 | 392,400.00 | 395,535.00 | 395,535.00 | 18 |
| Apr. 01, 2021 | 387,979.00 | 390,984.00 | 385,702.00 | 390,360.00 | 390,360.00 | 15 |
| Mar. 31, 2021 | 388,813.00 | 390,300.00 | 385,702.00 | 385,702.00 | 385,702.00 | 17 |
| Mar. 30, 2021 | 393,665.00 | 394,300.00 | 388,811.00 | 390,360.00 | 390,360.00 | 18 |
| Mar. 29, 2021 | 384,053.00 | 393,484.00 | 383,923.00 | 391,540.00 | 391,540.00 | 20 |
| Mar. 26, 2021 | 383,298.00 | 390,000.00 | 381,382.00 | 387,995.00 | 387,995.00 | 15 |
| Mar. 25, 2021 | 378,035.00 | 382,600.00 | 374,483.00 | 378,700.00 | 378,700.00 | 17 |
| Mar. 24, 2021 | 379,202.00 | 382,155.00 | 377,520.00 | 378,000.00 | 378,000.00 | 16 |
| Mar. 23, 2021 | 379,062.00 | 382,000.00 | 376,077.00 | 377,440.00 | 377,440.00 | 15 |
| Mar. 22, 2021 | 381,808.00 | 382,352.00 | 378,393.00 | 380,403.00 | 380,403.00 | 24 |
| Mar. 19, 2021 | 382,320.00 | 383,613.00 | 377,500.00 | 382,698.00 | 382,698.00 | 25 |
| Mar. 18, 2021 | 384,998.00 | 388,630.00 | 381,000.00 | 383,525.00 | 383,525.00 | 24 |
| Mar. 17, 2021 | 382,530.00 | 385,832.00 | 380,685.00 | 381,501.00 | 381,501.00 | 33 |
| Mar. 16, 2021 | 387,095.00 | 387,155.00 | 379,212.00 | 382,720.00 | 382,720.00 | 1 |
| Mar. 15, 2021 | 395,785.00 | 395,890.00 | 385,131.00 | 386,400.00 | 386,400.00 | 30 |
| Mar. 12, 2021 | 397,900.00 | 401,171.00 | 394,701.00 | 394,701.00 | 394,701.00 | 24 |
| Mar. 11, 2021 | 402,495.00 | 402,503.00 | 395,062.00 | 396,399.00 | 396,399.00 | 31 |
| Mar. 10, 2021 | 394,113.00 | 407,750.00 | 392,015.00 | 398,840.00 | 398,840.00 | 42 |
| Mar. 09, 2021 | 391,168.00 | 397,400.00 | 385,800.00 | 391,460.00 | 391,460.00 | 32 |
| Mar. 08, 2021 | 385,571.00 | 391,853.00 | 383,700.00 | 388,560.00 | 388,560.00 | 30 |
| Mar. 05, 2021 | 375,823.00 | 383,500.00 | 373,595.00 | 381,600.00 | 381,600.00 | 25 |
| Mar. 04, 2021 | 380,443.00 | 382,254.00 | 368,430.00 | 370,240.00 | 370,240.00 | 26 |
| Mar. 03, 2021 | 377,573.00 | 385,000.00 | 377,500.00 | 381,680.00 | 381,680.00 | 24 |
| Mar. 02, 2021 | 378,323.00 | 380,000.00 | 376,933.00 | 377,835.00 | 377,835.00 | 23 |
| Mar. 01, 2021 | 372,555.00 | 378,523.00 | 372,176.00 | 377,755.00 | 377,755.00 | 29 |
| Feb. 26, 2021 | 370,220.00 | 374,490.00 | 363,680.00 | 364,580.00 | 364,580.00 | 19 |
| Feb. 25, 2021 | 375,233.00 | 377,357.00 | 366,401.00 | 367,800.00 | 367,800.00 | 22 |
| Feb. 24, 2021 | 371,183.00 | 376,315.00 | 371,123.00 | 375,000.00 | 375,000.00 | 26 |
| Feb. 23, 2021 | 370,488.00 | 371,800.00 | 367,236.00 | 371,055.00 | 371,055.00 | 29 |
| Feb. 22, 2021 | 363,380.00 | 371,000.00 | 362,860.00 | 369,250.00 | 369,250.00 | 17 |
| Feb. 19, 2021 | 368,865.00 | 369,334.00 | 364,000.00 | 364,400.00 | 364,400.00 | 13 |
| Feb. 18, 2021 | 368,885.00 | 370,000.00 | 364,760.00 | 367,400.00 | 367,400.00 | 13 |
| Feb. 17, 2021 | 368,560.00 | 370,873.00 | 368,560.00 | 370,500.00 | 370,500.00 | 5 |
| Feb. 16, 2021 | 367,658.00 | 372,661.00 | 366,000.00 | 369,333.00 | 369,333.00 | 9 |
| Feb. 12, 2021 | 359,750.00 | 365,725.00 | 359,750.00 | 365,000.00 | 365,000.00 | 4 |
| Feb. 11, 2021 | 361,061.00 | 362,300.00 | 360,109.00 | 361,650.00 | 361,650.00 | 2 |
| Feb. 10, 2021 | 363,145.00 | 363,232.00 | 360,556.00 | 361,290.00 | 361,290.00 | 3 |
| Feb. 09, 2021 | 356,588.00 | 362,395.00 | 355,021.00 | 362,200.00 | 362,200.00 | 6 |
| Feb. 08, 2021 | 355,000.00 | 357,100.00 | 354,401.00 | 357,100.00 | 357,100.00 | 3 |
| Feb. 05, 2021 | 355,750.00 | 356,500.00 | 353,846.00 | 354,401.00 | 354,401.00 | 3 |
| Feb. 04, 2021 | 351,700.00 | 355,000.00 | 351,192.00 | 354,760.00 | 354,760.00 | 4 |
| Feb. 03, 2021 | 350,200.00 | 351,086.00 | 349,250.00 | 350,701.00 | 350,701.00 | 2 |
| Feb. 02, 2021 | 348,300.00 | 352,000.00 | 348,300.00 | 350,201.00 | 350,201.00 | 4 |
| Feb. 01, 2021 | 345,000.00 | 346,945.00 | 344,250.00 | 346,175.00 | 346,175.00 | 3 |
| Jan. 29, 2021 | 344,749.00 | 346,355.00 | 343,000.00 | 344,100.00 | 344,100.00 | 3 |
| Jan. 28, 2021 | 344,340.00 | 351,976.00 | 344,340.00 | 348,220.00 | 348,220.00 | 4 |
| Jan. 27, 2021 | 346,145.00 | 346,645.00 | 341,119.00 | 343,450.00 | 343,450.00 | 5 |
| Jan. 26, 2021 | 350,191.00 | 351,800.00 | 349,025.00 | 349,200.00 | 349,200.00 | 2 |
| Jan. 25, 2021 | 349,000.00 | 352,085.00 | 347,250.00 | 351,900.00 | 351,900.00 | 4 |
| Jan. 22, 2021 | 351,800.00 | 351,800.00 | 349,500.00 | 350,620.00 | 350,620.00 | 3 |
| Jan. 21, 2021 | 354,200.00 | 354,835.00 | 352,400.00 | 354,000.00 | 354,000.00 | 5 |
| Jan. 20, 2021 | 351,975.00 | 353,350.00 | 350,639.00 | 352,801.00 | 352,801.00 | 3 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
