Berkshire Hathaway Inc. (BRK-A)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | 421,977.00 | 423,513.88 | 411,413.66 | 412,170.00 | 412,170.00 | 1,873 |
| 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 | 29 |
| May 27, 2022 | 472,795.00 | 478,670.00 | 470,021.00 | 478,670.00 | 478,670.00 | 19 |
| May 26, 2022 | 465,146.00 | 471,602.00 | 464,951.00 | 468,805.00 | 468,805.00 | 18 |
| May 25, 2022 | 462,230.00 | 466,541.00 | 459,141.00 | 462,890.00 | 462,890.00 | 17 |
| May 24, 2022 | 465,580.00 | 465,580.00 | 455,721.00 | 463,606.00 | 463,606.00 | 19 |
| May 23, 2022 | 462,639.00 | 469,080.00 | 459,371.00 | 464,510.00 | 464,510.00 | 23 |
| May 20, 2022 | 462,425.00 | 462,425.00 | 448,108.00 | 456,500.00 | 456,500.00 | 24 |
| May 19, 2022 | 457,940.00 | 459,694.00 | 452,000.00 | 456,031.00 | 456,031.00 | 33 |
| May 18, 2022 | 471,053.00 | 473,285.00 | 458,620.00 | 461,000.00 | 461,000.00 | 25 |
| May 17, 2022 | 470,771.00 | 478,709.00 | 468,331.00 | 471,670.00 | 471,670.00 | 22 |
| May 16, 2022 | 465,135.00 | 468,058.00 | 461,007.00 | 464,250.00 | 464,250.00 | 18 |
| May 13, 2022 | 466,106.00 | 469,144.00 | 462,327.00 | 465,011.00 | 465,011.00 | 24 |
| May 12, 2022 | 460,431.00 | 464,845.00 | 454,670.00 | 461,631.00 | 461,631.00 | 30 |
| May 11, 2022 | 474,535.00 | 476,600.00 | 466,725.00 | 468,000.00 | 468,000.00 | 23 |
| May 10, 2022 | 478,465.00 | 478,750.00 | 466,052.00 | 469,780.00 | 469,780.00 | 24 |
| May 09, 2022 | 477,825.00 | 478,000.00 | 468,902.00 | 471,200.00 | 471,200.00 | 33 |
| May 06, 2022 | 482,864.00 | 483,795.00 | 475,000.00 | 479,500.00 | 479,500.00 | 25 |
| May 05, 2022 | 487,900.00 | 493,850.00 | 476,748.00 | 481,400.00 | 481,400.00 | 29 |
| May 04, 2022 | 486,664.00 | 494,343.00 | 477,712.00 | 494,343.00 | 494,343.00 | 24 |
| May 03, 2022 | 480,541.00 | 487,713.00 | 478,150.00 | 481,198.00 | 481,198.00 | 24 |
| May 02, 2022 | 485,921.00 | 492,125.00 | 470,692.00 | 478,150.00 | 478,150.00 | 41 |
| Apr 29, 2022 | 495,206.00 | 500,000.00 | 484,340.00 | 484,340.00 | 484,340.00 | 31 |
| Apr 28, 2022 | 497,010.00 | 502,329.00 | 494,335.00 | 499,000.00 | 499,000.00 | 27 |
| Apr 27, 2022 | 498,093.00 | 502,799.00 | 495,069.00 | 496,800.00 | 496,800.00 | 25 |
| Apr 26, 2022 | 506,789.00 | 507,419.00 | 497,777.00 | 497,777.00 | 497,777.00 | 28 |
| Apr 25, 2022 | 501,835.00 | 509,650.00 | 495,150.00 | 506,200.00 | 506,200.00 | 43 |
| Apr 22, 2022 | 515,050.00 | 517,444.00 | 504,514.00 | 505,440.00 | 505,440.00 | 35 |
| Apr 21, 2022 | 524,394.00 | 526,900.00 | 515,000.00 | 515,815.00 | 515,815.00 | 39 |
| Apr 20, 2022 | 525,288.00 | 526,699.00 | 521,000.00 | 522,901.00 | 522,901.00 | 45 |
| Apr 19, 2022 | 522,339.00 | 524,208.00 | 519,001.00 | 523,260.00 | 523,260.00 | 42 |
| Apr 18, 2022 | 516,774.00 | 521,019.00 | 514,600.00 | 519,499.00 | 519,499.00 | 33 |
| Apr 14, 2022 | 519,163.00 | 521,674.00 | 516,435.00 | 516,435.00 | 516,435.00 | 16 |
| Apr 13, 2022 | 524,135.00 | 525,900.00 | 517,973.00 | 519,800.00 | 519,800.00 | 20 |
| Apr 12, 2022 | 529,165.00 | 531,000.00 | 522,693.00 | 524,271.00 | 524,271.00 | 21 |
| Apr 11, 2022 | 528,413.00 | 531,880.00 | 524,086.00 | 527,590.00 | 527,590.00 | 24 |
| Apr 08, 2022 | 524,139.00 | 531,040.00 | 520,276.00 | 529,000.00 | 529,000.00 | 21 |
| Apr 07, 2022 | 519,111.00 | 521,855.00 | 513,905.00 | 519,760.00 | 519,760.00 | 20 |
| Apr 06, 2022 | 511,475.00 | 520,369.00 | 510,241.00 | 517,002.00 | 517,002.00 | 21 |
| Apr 05, 2022 | 520,074.00 | 524,425.00 | 516,000.00 | 516,000.00 | 516,000.00 | 24 |
| Apr 04, 2022 | 529,375.00 | 532,029.00 | 516,593.00 | 518,714.00 | 518,714.00 | 40 |
| Apr 01, 2022 | 530,026.00 | 533,139.00 | 523,662.00 | 527,760.00 | 527,760.00 | 26 |
| Mar 31, 2022 | 538,660.00 | 540,420.00 | 528,921.00 | 528,921.00 | 528,921.00 | 23 |
| Mar 30, 2022 | 531,305.00 | 537,371.00 | 527,650.00 | 536,440.00 | 536,440.00 | 23 |
| Mar 29, 2022 | 544,389.00 | 544,389.00 | 528,750.00 | 532,011.00 | 532,011.00 | 37 |
| Mar 28, 2022 | 540,913.00 | 544,000.00 | 533,345.00 | 539,180.00 | 539,180.00 | 38 |
| Mar 25, 2022 | 531,088.00 | 538,949.00 | 529,981.00 | 538,949.00 | 538,949.00 | 26 |
| Mar 24, 2022 | 528,414.00 | 528,817.00 | 523,778.00 | 528,817.00 | 528,817.00 | 21 |
| Mar 23, 2022 | 523,066.00 | 528,015.00 | 519,151.00 | 521,781.00 | 521,781.00 | 30 |
| Mar 22, 2022 | 526,201.00 | 532,530.00 | 523,500.00 | 525,854.00 | 525,854.00 | 37 |
| Mar 21, 2022 | 517,231.00 | 526,733.00 | 515,970.00 | 525,000.00 | 525,000.00 | 33 |
| Mar 18, 2022 | 515,731.00 | 520,654.00 | 508,853.00 | 512,991.00 | 512,991.00 | 35 |
| Mar 17, 2022 | 505,385.00 | 518,438.00 | 503,641.00 | 518,438.00 | 518,438.00 | 29 |
| Mar 16, 2022 | 502,201.00 | 506,029.00 | 497,613.00 | 504,036.00 | 504,036.00 | 25 |
| Mar 15, 2022 | 498,673.00 | 501,939.00 | 494,023.00 | 498,160.00 | 498,160.00 | 26 |
| Mar 14, 2022 | 493,988.00 | 500,023.00 | 491,947.00 | 493,785.00 | 493,785.00 | 29 |
| Mar 11, 2022 | 490,155.00 | 497,333.00 | 488,551.00 | 489,802.00 | 489,802.00 | 18 |
| Mar 10, 2022 | 484,252.00 | 490,800.00 | 482,520.00 | 487,820.00 | 487,820.00 | 16 |
| Mar 09, 2022 | 491,339.00 | 491,550.00 | 484,184.00 | 488,245.00 | 488,245.00 | 17 |
| Mar 08, 2022 | 486,690.00 | 491,500.00 | 476,921.00 | 478,025.00 | 478,025.00 | 20 |
| Mar 07, 2022 | 491,039.00 | 492,059.00 | 480,888.00 | 484,527.00 | 484,527.00 | 24 |
| Mar 04, 2022 | 485,375.00 | 488,298.00 | 480,341.00 | 487,440.00 | 487,440.00 | 20 |
| Mar 03, 2022 | 490,797.00 | 494,420.00 | 485,855.00 | 491,245.00 | 491,245.00 | 19 |
| Mar 02, 2022 | 479,175.00 | 488,765.00 | 477,091.00 | 486,109.00 | 486,109.00 | 16 |
| Mar 01, 2022 | 482,000.00 | 482,151.00 | 470,645.00 | 475,879.00 | 475,879.00 | 18 |
| Feb 28, 2022 | 476,700.00 | 483,638.00 | 473,930.00 | 476,205.00 | 476,205.00 | 24 |
| Feb 25, 2022 | 467,598.00 | 482,579.00 | 465,326.00 | 479,345.00 | 479,345.00 | 22 |
| Feb 24, 2022 | 452,928.00 | 463,490.00 | 450,000.00 | 462,110.00 | 462,110.00 | 28 |
| Feb 23, 2022 | 474,975.00 | 475,989.00 | 464,400.00 | 465,515.00 | 465,515.00 | 17 |
| Feb 22, 2022 | 470,733.00 | 473,460.00 | 466,257.00 | 471,418.00 | 471,418.00 | 24 |
| Feb 18, 2022 | 471,528.00 | 473,920.00 | 469,091.00 | 472,257.00 | 472,257.00 | 15 |
| Feb 17, 2022 | 474,829.00 | 474,829.00 | 469,182.00 | 470,655.00 | 470,655.00 | 14 |
| Feb 16, 2022 | 472,983.00 | 475,780.00 | 471,401.00 | 474,444.00 | 474,444.00 | 13 |
| Feb 15, 2022 | 475,390.00 | 476,980.00 | 472,456.00 | 473,980.00 | 473,980.00 | 15 |
| Feb 14, 2022 | 479,208.00 | 481,054.00 | 468,563.00 | 472,410.00 | 472,410.00 | 22 |
| Feb 11, 2022 | 481,068.00 | 484,850.00 | 476,886.00 | 479,370.00 | 479,370.00 | 16 |
| Feb 10, 2022 | 481,000.00 | 483,726.00 | 478,000.00 | 480,105.00 | 480,105.00 | 18 |
| Feb 09, 2022 | 485,650.00 | 488,400.00 | 482,502.00 | 483,900.00 | 483,900.00 | 18 |
| Feb 08, 2022 | 477,670.00 | 484,200.00 | 474,112.00 | 482,030.00 | 482,030.00 | 17 |
| Feb 07, 2022 | 474,100.00 | 477,350.00 | 468,253.00 | 474,900.00 | 474,900.00 | 20 |
| Feb 04, 2022 | 471,990.00 | 476,888.00 | 469,101.00 | 473,364.00 | 473,364.00 | 20 |
| Feb 03, 2022 | 478,840.00 | 481,029.00 | 472,081.00 | 472,536.00 | 472,536.00 | 16 |
| *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.
