Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 451.58 | 452.43 | 447.21 | 447.61 | 447.61 | 3,880,400 |
| Sept 12, 2024 | 454.84 | 455.00 | 449.27 | 450.87 | 450.87 | 3,855,700 |
| Sept 11, 2024 | 457.62 | 457.62 | 445.25 | 453.10 | 453.10 | 5,772,700 |
| Sept 10, 2024 | 461.82 | 464.32 | 456.21 | 458.92 | 458.92 | 3,544,100 |
| Sept 09, 2024 | 463.97 | 466.00 | 459.26 | 459.61 | 459.61 | 4,571,000 |
| Sept 06, 2024 | 463.82 | 468.17 | 458.55 | 459.42 | 459.42 | 4,400,300 |
| Sept 05, 2024 | 479.43 | 479.43 | 462.88 | 464.92 | 464.92 | 6,213,200 |
| Sept 04, 2024 | 478.68 | 484.82 | 474.22 | 478.57 | 478.57 | 5,309,400 |
| Sept 03, 2024 | 475.00 | 482.89 | 473.72 | 476.83 | 476.83 | 7,511,900 |
| Aug 30, 2024 | 470.52 | 476.95 | 470.00 | 475.92 | 475.92 | 7,465,800 |
| Aug 29, 2024 | 467.11 | 469.85 | 463.00 | 468.37 | 468.37 | 4,459,400 |
| Aug 28, 2024 | 461.17 | 466.60 | 460.78 | 464.59 | 464.59 | 4,838,100 |
| Aug 27, 2024 | 455.94 | 462.10 | 454.62 | 460.63 | 460.63 | 3,764,700 |
| Aug 26, 2024 | 455.31 | 459.27 | 453.34 | 454.49 | 454.49 | 3,575,800 |
| Aug 23, 2024 | 450.00 | 453.72 | 448.81 | 453.38 | 453.38 | 2,805,400 |
| Aug 22, 2024 | 446.30 | 449.60 | 444.65 | 449.03 | 449.03 | 3,502,800 |
| Aug 21, 2024 | 449.84 | 451.28 | 443.84 | 446.60 | 446.60 | 3,028,500 |
| Aug 20, 2024 | 449.30 | 450.50 | 446.38 | 448.36 | 448.36 | 2,906,500 |
| Aug 19, 2024 | 446.01 | 450.45 | 445.73 | 448.77 | 448.77 | 3,385,300 |
| Aug 16, 2024 | 441.55 | 445.20 | 440.45 | 444.51 | 444.51 | 3,345,000 |
| Aug 15, 2024 | 441.80 | 442.59 | 438.72 | 440.84 | 440.84 | 3,226,400 |
| Aug 14, 2024 | 433.00 | 438.98 | 431.71 | 438.47 | 438.47 | 2,860,200 |
| Aug 13, 2024 | 431.83 | 432.81 | 425.90 | 432.41 | 432.41 | 3,472,000 |
| Aug 12, 2024 | 434.16 | 434.16 | 429.01 | 430.39 | 430.39 | 2,376,000 |
| Aug 09, 2024 | 431.92 | 434.75 | 430.21 | 431.67 | 431.67 | 2,602,600 |
| Aug 08, 2024 | 429.24 | 432.26 | 427.60 | 431.54 | 431.54 | 3,150,000 |
| Aug 07, 2024 | 426.07 | 433.17 | 425.60 | 427.02 | 427.02 | 4,745,600 |
| Aug 06, 2024 | 416.41 | 427.46 | 415.10 | 422.14 | 422.14 | 5,138,700 |
| Aug 05, 2024 | 413.43 | 417.82 | 406.11 | 413.72 | 413.72 | 7,695,100 |
| Aug 02, 2024 | 429.77 | 436.25 | 423.49 | 428.36 | 428.36 | 4,251,500 |
| Aug 01, 2024 | 439.67 | 440.61 | 430.95 | 431.81 | 431.81 | 3,892,300 |
| Jul 31, 2024 | 439.85 | 440.85 | 437.74 | 438.50 | 438.50 | 3,798,800 |
| Jul 30, 2024 | 439.51 | 443.89 | 439.14 | 441.26 | 441.26 | 3,736,400 |
| Jul 29, 2024 | 438.01 | 439.44 | 435.49 | 438.31 | 438.31 | 2,620,000 |
| Jul 26, 2024 | 435.66 | 439.00 | 434.10 | 437.66 | 437.66 | 2,717,600 |
| Jul 25, 2024 | 431.60 | 439.63 | 431.60 | 433.29 | 433.29 | 3,334,300 |
| Jul 24, 2024 | 433.99 | 435.41 | 430.73 | 432.80 | 432.80 | 3,143,700 |
| Jul 23, 2024 | 437.34 | 437.92 | 433.47 | 434.01 | 434.01 | 2,393,000 |
| Jul 22, 2024 | 435.05 | 438.11 | 432.12 | 435.98 | 435.98 | 2,995,700 |
| Jul 19, 2024 | 442.67 | 442.80 | 433.35 | 434.47 | 434.47 | 4,158,800 |
| Jul 18, 2024 | 445.62 | 449.25 | 439.57 | 441.82 | 441.82 | 4,638,300 |
| Jul 17, 2024 | 437.85 | 446.15 | 437.84 | 445.61 | 445.61 | 4,776,600 |
| Jul 16, 2024 | 437.40 | 439.05 | 434.02 | 438.90 | 438.90 | 4,293,700 |
| Jul 15, 2024 | 425.59 | 434.71 | 425.30 | 434.42 | 434.42 | 4,594,900 |
| Jul 12, 2024 | 420.23 | 427.45 | 419.70 | 424.44 | 424.44 | 4,834,600 |
| Jul 11, 2024 | 413.99 | 419.20 | 412.00 | 418.78 | 418.78 | 4,065,200 |
| Jul 10, 2024 | 410.81 | 413.96 | 409.40 | 413.79 | 413.79 | 3,791,800 |
| Jul 09, 2024 | 409.42 | 413.71 | 408.64 | 410.52 | 410.52 | 2,989,700 |
| Jul 08, 2024 | 411.27 | 413.79 | 408.00 | 409.08 | 409.08 | 3,559,500 |
| Jul 05, 2024 | 406.24 | 411.40 | 405.03 | 411.17 | 411.17 | 5,149,200 |
| Jul 03, 2024 | 407.16 | 407.16 | 404.22 | 405.77 | 405.77 | 1,970,300 |
| Jul 02, 2024 | 404.02 | 407.39 | 403.92 | 407.10 | 407.10 | 3,220,900 |
| Jul 01, 2024 | 408.09 | 409.67 | 403.82 | 405.19 | 405.19 | 2,974,100 |
| Jun 28, 2024 | 408.25 | 410.05 | 405.79 | 406.80 | 406.80 | 6,819,800 |
| Jun 27, 2024 | 410.26 | 410.26 | 406.34 | 407.95 | 407.95 | 3,218,600 |
| Jun 26, 2024 | 410.02 | 410.68 | 407.25 | 410.26 | 410.26 | 3,334,300 |
| Jun 25, 2024 | 414.00 | 414.25 | 409.62 | 410.97 | 410.97 | 3,879,800 |
| Jun 24, 2024 | 410.70 | 417.00 | 410.00 | 413.98 | 413.98 | 4,933,300 |
| Jun 21, 2024 | 409.82 | 410.47 | 407.68 | 409.62 | 409.62 | 9,009,400 |
| Jun 20, 2024 | 407.25 | 411.00 | 404.05 | 409.15 | 409.15 | 4,844,700 |
| Jun 18, 2024 | 406.75 | 408.50 | 405.28 | 407.95 | 407.95 | 4,005,300 |
| Jun 17, 2024 | 405.18 | 407.82 | 403.55 | 407.32 | 407.32 | 3,406,500 |
| Jun 14, 2024 | 404.90 | 406.34 | 403.33 | 405.54 | 405.54 | 2,768,600 |
| Jun 13, 2024 | 407.63 | 408.00 | 403.57 | 405.92 | 405.92 | 4,563,300 |
| Jun 12, 2024 | 411.09 | 411.89 | 407.16 | 408.77 | 408.77 | 3,551,900 |
| Jun 11, 2024 | 408.88 | 408.91 | 406.11 | 408.50 | 408.50 | 3,605,900 |
| Jun 10, 2024 | 413.34 | 413.94 | 409.27 | 410.81 | 410.81 | 2,667,300 |
| Jun 07, 2024 | 411.28 | 415.88 | 409.85 | 413.72 | 413.72 | 2,942,100 |
| Jun 06, 2024 | 410.42 | 411.24 | 407.38 | 411.08 | 411.08 | 3,438,900 |
| Jun 05, 2024 | 410.10 | 410.28 | 405.77 | 409.85 | 409.85 | 2,634,400 |
| Jun 04, 2024 | 414.85 | 415.89 | 406.44 | 409.53 | 409.53 | 4,154,800 |
| Jun 03, 2024 | 414.89 | 416.72 | 408.78 | 414.79 | 414.79 | 4,903,000 |
| May 31, 2024 | 408.09 | 415.40 | 406.88 | 414.40 | 414.40 | 5,190,000 |
| May 30, 2024 | 403.77 | 409.04 | 402.77 | 408.61 | 408.61 | 2,905,300 |
| May 29, 2024 | 403.00 | 405.87 | 401.58 | 404.09 | 404.09 | 3,426,800 |
| May 28, 2024 | 408.24 | 408.24 | 401.87 | 403.90 | 403.90 | 3,315,400 |
| May 24, 2024 | 406.90 | 407.96 | 405.50 | 407.41 | 407.41 | 2,067,700 |
| May 23, 2024 | 413.25 | 413.25 | 404.87 | 405.88 | 405.88 | 3,392,300 |
| May 22, 2024 | 414.95 | 417.26 | 412.96 | 413.99 | 413.99 | 2,664,400 |
| May 21, 2024 | 413.59 | 415.70 | 412.56 | 414.37 | 414.37 | 2,731,900 |
| May 20, 2024 | 417.04 | 417.28 | 412.62 | 413.00 | 413.00 | 3,287,900 |
| May 17, 2024 | 413.98 | 417.33 | 413.70 | 416.94 | 416.94 | 2,988,700 |
| May 16, 2024 | 413.80 | 416.34 | 412.91 | 413.12 | 413.12 | 3,549,700 |
| May 15, 2024 | 410.51 | 413.40 | 410.10 | 412.76 | 412.76 | 2,854,600 |
| May 14, 2024 | 410.45 | 411.56 | 408.17 | 410.24 | 410.24 | 2,672,400 |
| May 13, 2024 | 414.06 | 414.30 | 410.19 | 411.22 | 411.22 | 2,710,300 |
| May 10, 2024 | 409.85 | 412.38 | 409.20 | 412.05 | 412.05 | 3,084,500 |
| May 09, 2024 | 406.25 | 408.87 | 405.46 | 408.82 | 408.82 | 2,356,600 |
| May 08, 2024 | 406.47 | 407.23 | 403.75 | 406.37 | 406.37 | 2,398,100 |
| May 07, 2024 | 406.93 | 407.26 | 403.61 | 406.14 | 406.14 | 3,084,200 |
| May 06, 2024 | 403.96 | 405.15 | 399.26 | 404.92 | 404.92 | 3,918,900 |
| May 03, 2024 | 404.50 | 404.50 | 399.21 | 400.87 | 400.87 | 4,119,100 |
| May 02, 2024 | 401.00 | 401.56 | 397.88 | 400.60 | 400.60 | 2,672,200 |
| May 01, 2024 | 396.61 | 402.32 | 396.35 | 398.58 | 398.58 | 2,605,000 |
| Apr 30, 2024 | 400.58 | 400.60 | 396.37 | 396.73 | 396.73 | 3,070,500 |
| Apr 29, 2024 | 402.66 | 404.87 | 400.08 | 400.96 | 400.96 | 2,363,600 |
| Apr 26, 2024 | 403.92 | 404.75 | 401.41 | 402.10 | 402.10 | 3,023,100 |
| Apr 25, 2024 | 404.85 | 406.14 | 400.35 | 404.91 | 404.91 | 2,670,200 |
| Apr 24, 2024 | 407.10 | 407.62 | 403.88 | 405.95 | 405.95 | 2,506,900 |
| Apr 23, 2024 | 410.25 | 410.72 | 405.64 | 408.74 | 408.74 | 2,287,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.