Canada markets open in 6 hours 10 minutes

Berkshire Hathaway Inc. (BRK-A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
388,560.00+6,960.00 (+1.82%)
At close: 4:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan. 19, 2021351,177.00354,837.00348,070.00352,474.00352,474.003
Jan. 15, 2021350,540.00352,500.00348,500.00350,320.00350,320.003
Jan. 14, 2021353,100.00353,698.00351,574.00352,801.00352,801.001
Jan. 13, 2021349,147.00353,194.00348,140.00353,194.00353,194.003
Jan. 12, 2021350,050.00351,250.00348,250.00350,460.00350,460.002
Jan. 11, 2021348,100.00351,141.00348,073.00350,050.00350,050.002
Jan. 08, 2021350,500.00352,039.00348,100.00352,039.00352,039.002
Jan. 07, 2021347,900.00351,000.00347,120.00350,089.00350,089.003
Jan. 06, 2021343,000.00349,000.00342,000.00346,189.00346,189.009
Jan. 05, 2021343,900.00344,715.00340,850.00341,820.00341,820.003
Jan. 04, 2021347,825.00347,825.00340,816.00343,525.00343,525.004
Dec. 31, 2020344,302.00348,500.00343,806.00347,815.00347,815.003
Dec. 30, 2020344,410.00346,111.00343,917.00345,095.00345,095.002
Dec. 29, 2020345,144.00346,677.00343,975.00344,820.00344,820.003
Dec. 28, 2020342,000.00345,250.00341,445.00342,601.00342,601.005
Dec. 24, 2020337,000.00341,000.00337,000.00340,262.00340,262.002
Dec. 23, 2020336,400.00338,533.00336,400.00336,700.00336,700.004
Dec. 22, 2020335,535.00336,615.00334,500.00335,779.00335,779.005
Dec. 21, 2020333,650.00338,419.00333,650.00338,419.00338,419.005
Dec. 18, 2020338,000.00338,468.00333,865.00337,900.00337,900.007
Dec. 17, 2020335,000.00339,804.00333,150.00339,804.00339,804.009
Dec. 16, 2020337,154.00338,559.00333,333.00338,500.00338,500.007
Dec. 15, 2020336,494.00338,920.00334,643.00337,154.00337,154.005
Dec. 14, 2020342,200.00342,200.00334,041.00335,400.00335,400.004
Dec. 11, 2020338,440.00340,415.00337,167.00340,064.00340,064.002
Dec. 10, 2020339,750.00341,942.00339,061.00340,500.00340,500.003
Dec. 09, 2020342,526.00343,000.00340,300.00340,501.00340,501.003
Dec. 08, 2020341,888.00343,191.00340,126.00342,281.00342,281.003
Dec. 07, 2020344,785.00345,500.00342,600.00343,539.00343,539.006
Dec. 04, 2020347,000.00348,000.00345,900.00347,000.00347,000.006
Dec. 03, 2020345,500.00347,300.00343,602.00346,690.00346,690.002
Dec. 02, 2020344,300.00345,929.00342,900.00345,880.00345,880.003
Dec. 01, 2020346,480.00348,272.00344,479.00344,735.00344,735.002
Nov. 30, 2020346,000.00346,299.00342,672.00343,688.00343,688.002
Nov. 27, 2020350,444.00351,040.00346,200.00347,401.00347,401.002
Nov. 25, 2020350,939.00351,000.00348,446.00350,395.00350,395.003
Nov. 24, 2020349,580.00352,450.00347,310.00351,101.00351,101.004
Nov. 23, 2020343,500.00345,733.00342,380.00344,415.00344,415.003
Nov. 20, 2020343,800.00344,849.00340,728.00341,339.00341,339.002
Nov. 19, 2020343,634.00345,000.00341,897.00345,000.00345,000.002
Nov. 18, 2020351,900.00351,900.00345,500.00345,592.00345,592.003
Nov. 17, 2020347,000.00352,500.00345,417.00349,546.00349,546.006
Nov. 16, 2020345,000.00350,000.00344,846.00349,540.00349,540.007
Nov. 13, 2020338,000.00342,269.00338,000.00341,754.00341,754.003
Nov. 12, 2020337,800.00338,339.00335,186.00336,811.00336,811.003
Nov. 11, 2020342,433.00343,705.00338,224.00341,260.00341,260.004
Nov. 10, 2020332,000.00343,000.00331,977.00343,000.00343,000.006
Nov. 09, 2020333,000.00337,600.00327,033.00330,600.00330,600.0011
Nov. 06, 2020312,250.00315,310.00311,917.00313,885.00313,885.002
Nov. 05, 2020314,269.00316,426.00311,284.00311,934.00311,934.002
Nov. 04, 2020310,194.00315,300.00307,830.00309,503.00309,503.002
Nov. 03, 2020312,300.00314,780.00310,000.00310,659.00310,659.004
Nov. 02, 2020307,500.00309,542.00305,242.00306,375.00306,375.002
Oct. 30, 2020300,060.00303,700.00298,806.00302,500.00302,500.002
Oct. 29, 2020300,420.00304,907.00297,817.00303,000.00303,000.002
Oct. 28, 2020304,720.00305,995.00300,090.00301,740.00301,740.005
Oct. 27, 2020311,630.00313,142.00310,540.00310,540.00310,540.002
Oct. 26, 2020314,850.00315,500.00311,100.00312,735.00312,735.003
Oct. 23, 2020318,672.00320,999.00317,991.00319,344.00319,344.003
Oct. 22, 2020314,680.00317,619.00314,380.00317,180.00317,180.002
Oct. 21, 2020313,500.00317,500.00313,450.00315,206.00315,206.002
Oct. 20, 2020316,184.00317,280.00314,621.00315,375.00315,375.002
Oct. 19, 2020318,819.00318,819.00312,945.00313,500.00313,500.003
Oct. 16, 2020319,000.00320,761.00318,217.00318,504.00318,504.002
Oct. 15, 2020314,750.00318,200.00312,980.00317,540.00317,540.001
Oct. 14, 2020319,088.00319,088.00316,080.00316,080.00316,080.003
Oct. 13, 2020324,000.00324,000.00318,400.00318,969.00318,969.003
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...