Canada markets closed

Berkshire Hathaway Inc. (BRK-A)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
406,470.00-230.00 (-0.06%)
At close: 04:01PM EDT
402,299.00 -3,018.75 (-0.74%)
After hours: 04:02PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022406,833.00412,853.88404,645.00406,470.00406,470.002,691
Sept 29, 2022409,808.00412,716.00401,227.00406,700.00406,700.002,800
Sept 28, 2022404,133.00414,000.00400,342.00410,705.00410,705.002,500
Sept 27, 2022402,858.00404,000.00395,202.00401,490.00401,490.003,000
Sept 26, 2022401,234.00404,499.00397,787.00399,128.00399,128.003,400
Sept 23, 2022403,477.00404,799.00399,450.00404,485.00404,485.003,100
Sept 22, 2022408,263.00409,684.00405,000.00405,375.00405,375.002,700
Sept 21, 2022423,754.00423,754.00407,585.00407,930.00407,930.002,500
Sept 20, 2022419,708.00419,869.00414,501.00419,869.00419,869.002,400
Sept 19, 2022411,561.00421,339.00410,892.00421,339.00421,339.003,200
Sept 16, 2022415,200.00416,251.00412,100.00414,537.00414,537.002,500
Sept 15, 2022418,509.00423,305.00415,622.00417,103.00417,103.002,500
Sept 14, 2022419,878.00421,200.00414,247.00420,500.00420,500.002,700
Sept 13, 2022427,939.00428,446.00417,599.00418,700.00418,700.002,900
Sept 12, 2022432,133.00434,577.00429,671.00433,062.00433,062.003,000
Sept 09, 2022428,918.00431,348.00426,000.00429,819.00429,819.002,300
Sept 08, 2022420,723.00426,850.00416,794.00426,850.00426,850.002,100
Sept 07, 2022417,000.00423,246.00412,675.00422,047.00422,047.002,100
Sept 06, 2022419,989.00420,248.00414,285.00416,860.00416,860.003,300
Sept 02, 2022429,439.00429,439.00415,362.00417,940.00417,940.002,600
Sept 01, 2022421,000.00424,907.00416,882.00424,290.00424,290.002,500
Aug 31, 2022431,745.00433,325.00421,308.00421,308.00421,308.002,500
Aug 30, 2022436,039.00436,594.00428,122.00429,700.00429,700.002,200
Aug 29, 2022435,064.00435,803.00429,487.00433,300.00433,300.003,200
Aug 26, 2022448,973.00450,868.00435,770.00436,201.00436,201.002,500
Aug 25, 2022444,694.00448,000.00440,222.00448,000.00448,000.002,200
Aug 24, 2022436,625.00442,318.00435,010.00442,210.00442,210.002,200
Aug 23, 2022436,408.00438,274.00432,739.00435,730.00435,730.002,200
Aug 22, 2022444,239.00444,239.00432,452.00433,650.00433,650.003,600
Aug 19, 2022457,004.00457,004.00446,512.00447,155.00447,155.002,600
Aug 18, 2022458,178.00458,178.00453,347.00457,400.00457,400.002,200
Aug 17, 2022459,959.00461,269.00454,105.00457,277.00457,277.002,500
Aug 16, 2022459,224.00463,000.00456,000.00461,300.00461,300.002,700
Aug 15, 2022450,929.00456,992.00446,866.00455,170.00455,170.003,100
Aug 12, 2022448,193.00453,059.00446,132.00452,697.00452,697.002,400
Aug 11, 2022448,839.00448,869.00444,701.00445,302.00445,302.002,300
Aug 10, 2022445,300.00446,904.00441,500.00442,800.00442,800.002,300
Aug 09, 2022441,378.00447,370.00438,665.00440,058.00440,058.002,200
Aug 08, 2022445,259.00450,000.00439,010.00439,167.00439,167.003,100
Aug 05, 2022438,635.00443,384.00436,510.00439,529.00439,529.002,300
Aug 04, 2022444,294.00445,200.00440,875.00442,149.00442,149.002,600
Aug 03, 2022443,964.00444,851.00437,005.00443,450.00443,450.002,600
Aug 02, 2022445,734.00445,734.00438,650.00439,180.00439,180.002,300
Aug 01, 2022451,989.00451,989.00443,000.00444,650.00444,650.003,400
Jul 29, 2022446,035.00453,985.00443,617.00451,700.00451,700.002,900
Jul 28, 2022436,773.00442,000.00430,815.00442,000.00442,000.002,200
Jul 27, 2022431,500.00437,783.00429,290.00436,100.00436,100.001,900
Jul 26, 2022431,963.00433,733.00427,415.00428,644.00428,644.001,900
Jul 25, 2022432,249.00434,030.00428,185.00432,579.00432,579.002,500
Jul 22, 2022434,424.00434,808.00425,911.00429,562.00429,562.002,000
Jul 21, 2022432,039.00432,789.00423,600.00430,900.00430,900.002,300
Jul 20, 2022425,260.00430,059.00425,260.00429,200.00429,200.002,200
Jul 19, 2022421,539.00426,598.00417,309.00425,110.00425,110.002,200
Jul 18, 2022423,459.00423,625.00412,864.00414,450.00414,450.002,800
Jul 15, 2022416,157.00420,500.00414,694.00418,349.00418,349.001,700
Jul 14, 2022412,499.00413,500.00407,734.00412,600.00412,600.002,000
Jul 13, 2022413,910.00420,795.00411,385.00417,250.00417,250.001,800
Jul 12, 2022415,405.00423,700.00415,405.00416,449.00416,449.001,700
Jul 11, 2022420,824.00422,550.00417,250.00417,900.00417,900.002,500
Jul 08, 2022421,258.00424,200.00418,977.00421,800.00421,800.002,000
Jul 07, 2022416,843.00419,825.00415,832.00419,200.00419,200.002,000
Jul 06, 2022415,539.00416,500.00409,661.00414,148.00414,148.001,700
Jul 05, 2022414,924.00414,924.00407,993.00413,844.00413,844.002,600
Jul 01, 2022407,700.00417,869.00407,700.00415,850.00415,850.001,700
Jun 30, 2022407,634.00412,869.00403,567.00408,950.00408,950.001,700
Jun 29, 2022415,239.00415,239.00410,000.00411,050.00411,050.001,600
Jun 28, 2022421,977.00423,728.00411,287.00412,170.00412,170.001,900
Jun 27, 2022423,279.00424,085.00416,750.00417,700.00417,700.002,400
Jun 24, 2022405,489.00419,859.00402,550.00417,401.00417,401.002,100
Jun 23, 2022406,413.00408,499.00396,500.00402,300.00402,300.002,600
Jun 22, 2022402,568.00410,483.00400,741.00405,649.00405,649.001,900
Jun 21, 2022412,749.00412,749.00405,700.00407,800.00407,800.002,700
Jun 17, 2022406,209.00406,209.00399,022.00403,150.00403,150.002,200
Jun 16, 2022413,375.00413,375.00400,669.00403,971.00403,971.002,800
Jun 15, 2022423,688.00426,715.00411,427.00418,600.00418,600.002,200
Jun 14, 2022421,651.00428,220.00414,200.00415,500.00415,500.002,300
Jun 13, 2022432,489.00433,869.00422,438.00423,700.00423,700.003,200
Jun 10, 2022448,000.00448,500.00439,005.00439,780.00439,780.002,700
Jun 09, 2022464,275.00464,275.00451,757.00452,260.00452,260.002,000
Jun 08, 2022472,090.00472,090.00462,301.00463,300.00463,300.002,100
Jun 07, 2022467,650.00471,500.00464,551.00471,500.00471,500.001,800
Jun 06, 2022472,900.00473,900.00467,632.00468,400.00468,400.002,000
Jun 03, 2022469,925.00471,789.00465,850.00467,650.00467,650.001,900
Jun 02, 2022472,134.00472,886.00463,312.00472,710.00472,710.002,100
Jun 01, 2022476,594.00476,594.00464,900.00469,620.00469,620.002,100
May 31, 2022477,890.00479,309.00472,110.00474,050.00474,050.002,900
May 27, 2022472,795.00478,670.00470,021.00478,670.00478,670.001,900
May 26, 2022465,146.00471,602.00464,951.00468,805.00468,805.001,800
May 25, 2022462,230.00466,541.00459,141.00462,890.00462,890.001,700
May 24, 2022465,580.00465,580.00455,721.00463,606.00463,606.001,900
May 23, 2022462,639.00469,080.00459,371.00464,510.00464,510.002,300
May 20, 2022462,425.00462,425.00448,108.00456,500.00456,500.002,400
May 19, 2022457,940.00459,694.00452,000.00456,031.00456,031.003,300
May 18, 2022471,053.00473,285.00458,620.00461,000.00461,000.002,500
May 17, 2022470,771.00478,709.00468,331.00471,670.00471,670.002,200
May 16, 2022465,135.00468,058.00461,007.00464,250.00464,250.001,800
May 13, 2022466,106.00469,144.00462,327.00465,011.00465,011.002,400
May 12, 2022460,431.00464,845.00454,670.00461,631.00461,631.003,000
May 11, 2022474,535.00476,600.00466,725.00468,000.00468,000.002,300
May 10, 2022478,465.00478,750.00466,052.00469,780.00469,780.002,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...