Canada Markets closed

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
315.13+1.86 (+0.59%)
At close: 04:03PM EST
315.07 -0.06 (-0.02%)
After hours: 07:52PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022311.89315.29311.35315.13315.133,740,100
Nov 28, 2022316.25317.64312.33313.27313.274,230,700
Nov 25, 2022317.52319.12316.18317.43317.431,844,900
Nov 23, 2022315.39316.43314.07316.18316.182,684,900
Nov 22, 2022313.00316.56312.05315.76315.763,172,000
Nov 21, 2022310.81312.90308.58311.20311.202,862,000
Nov 18, 2022310.55311.20308.62310.76310.763,395,500
Nov 17, 2022305.70307.62304.15307.44307.443,062,200
Nov 16, 2022310.93311.55306.74308.76308.762,970,600
Nov 15, 2022313.67313.89307.18309.98309.984,372,400
Nov 14, 2022310.00311.84308.84308.91308.914,637,600
Nov 11, 2022305.56311.33302.60309.72309.726,570,200
Nov 10, 2022297.11303.50294.54303.20303.205,693,100
Nov 09, 2022291.98292.40288.06288.65288.652,759,300
Nov 08, 2022291.11294.74289.01292.61292.613,562,200
Nov 07, 2022290.92292.10288.65290.19290.193,522,000
Nov 04, 2022286.77289.20282.38287.47287.473,925,300
Nov 03, 2022286.02287.47283.46283.85283.853,122,900
Nov 02, 2022293.04298.26289.42289.46289.464,269,000
Nov 01, 2022298.45298.87293.04294.13294.133,837,000
Oct 31, 2022297.98298.89294.85295.09295.094,626,400
Oct 28, 2022292.77299.98291.48299.63299.634,627,600
Oct 27, 2022290.31294.00288.85289.88289.884,273,800
Oct 26, 2022289.75291.80287.68288.52288.523,294,100
Oct 25, 2022288.77289.87286.88289.24289.243,171,000
Oct 24, 2022284.10289.34283.99287.48287.483,860,000
Oct 21, 2022273.76282.92271.46282.51282.514,995,400
Oct 20, 2022278.07279.44273.00273.53273.533,916,600
Oct 19, 2022280.33282.38276.97278.34278.343,213,700
Oct 18, 2022282.74283.36279.25281.67281.674,292,700
Oct 17, 2022276.48278.59275.30277.02277.024,452,100
Oct 14, 2022277.59279.22271.97272.67272.674,292,300
Oct 13, 2022260.58276.78259.85275.78275.785,483,400
Oct 12, 2022267.31267.52263.96264.00264.003,342,400
Oct 11, 2022266.10270.97265.61267.31267.313,442,000
Oct 10, 2022269.89270.21265.86266.93266.933,106,500
Oct 07, 2022274.44274.50267.48269.04269.044,270,200
Oct 06, 2022278.20279.85275.90276.31276.313,394,000
Oct 05, 2022276.87280.88275.84279.36279.363,350,400
Oct 04, 2022277.42281.30276.60280.49280.494,633,700
Oct 03, 2022269.52274.57267.16272.80272.804,901,000
Sept 30, 2022269.21272.94266.60267.02267.026,057,500
Sept 29, 2022269.89272.17265.59269.58269.585,210,700
Sept 28, 2022265.65273.60264.91271.78271.785,941,800
Sept 27, 2022266.99267.93261.55265.47265.475,767,700
Sept 26, 2022265.82267.84263.37264.32264.324,929,300
Sept 23, 2022266.01268.14264.24267.77267.775,175,100
Sept 22, 2022271.03271.50268.27268.51268.514,120,900
Sept 21, 2022278.90278.92270.72270.74270.743,941,800
Sept 20, 2022277.17278.04274.61277.13277.133,275,600
Sept 19, 2022272.79279.13272.72278.95278.953,291,500
Sept 16, 2022275.35276.38273.26274.81274.817,288,900
Sept 15, 2022278.69281.27276.36276.70276.703,274,500
Sept 14, 2022279.00280.21275.64278.42278.423,718,400
Sept 13, 2022283.99285.14277.50278.29278.294,582,700
Sept 12, 2022286.70289.24286.03288.51288.513,407,900
Sept 09, 2022284.54287.02284.13285.77285.773,125,100
Sept 08, 2022278.58283.40277.29283.34283.343,542,300
Sept 07, 2022275.74281.74275.42281.04281.043,509,900
Sept 06, 2022278.01279.49275.36276.59276.594,362,900
Sept 02, 2022284.84285.42276.37277.67277.673,793,600
Sept 01, 2022279.95282.68277.31282.43282.433,765,000
Aug 31, 2022287.25288.01280.44280.80280.804,999,600
Aug 30, 2022288.72289.32284.77285.42285.423,213,700
Aug 29, 2022288.40289.83285.75287.45287.453,098,300
Aug 26, 2022299.41299.63289.65289.96289.965,277,200
Aug 25, 2022293.71298.48292.83298.13298.133,463,700
Aug 24, 2022290.00294.00289.46293.52293.523,266,100
Aug 23, 2022288.85291.64288.15289.65289.652,592,100
Aug 22, 2022294.00294.47287.86288.69288.694,713,900
Aug 19, 2022302.95303.22296.81297.28297.284,613,100
Aug 18, 2022304.44304.57301.55304.27304.272,783,100
Aug 17, 2022305.22306.89302.74304.26304.262,962,600
Aug 16, 2022304.99308.15303.76306.65306.653,342,600
Aug 15, 2022298.64303.76297.40302.82302.822,927,200
Aug 12, 2022297.90301.69297.00301.55301.553,231,300
Aug 11, 2022298.00299.06296.12296.47296.473,144,800
Aug 10, 2022296.48296.93294.10295.11295.113,705,700
Aug 09, 2022293.35297.57291.93292.77292.773,872,100
Aug 08, 2022294.87299.33292.27292.34292.343,965,600
Aug 05, 2022291.87294.10290.43292.07292.073,395,400
Aug 04, 2022294.73295.98292.62292.91292.913,946,200
Aug 03, 2022295.05295.88291.10294.96294.964,061,400
Aug 02, 2022294.87295.53291.92292.17292.173,166,500
Aug 01, 2022299.70299.70294.83295.86295.864,192,700
Jul 29, 2022297.42302.40295.43300.60300.606,976,200
Jul 28, 2022291.18294.03286.77293.90293.903,986,900
Jul 27, 2022287.67291.56285.70290.30290.303,613,200
Jul 26, 2022287.79288.71284.65285.31285.312,512,200
Jul 25, 2022287.21289.07285.15287.99287.993,136,300
Jul 22, 2022288.10289.40283.62285.93285.932,876,100
Jul 21, 2022287.00287.24282.09286.85286.853,699,000
Jul 20, 2022284.64286.44283.90286.04286.043,877,200
Jul 19, 2022279.00284.08278.17283.55283.553,590,200
Jul 18, 2022281.50281.50275.21276.26276.263,273,800
Jul 15, 2022277.53280.00276.06278.48278.484,547,400
Jul 14, 2022273.00275.35271.20274.41274.413,888,500
Jul 13, 2022275.37280.09274.45277.47277.474,197,400
Jul 12, 2022277.57282.18276.65277.28277.283,033,000
Jul 11, 2022279.38281.46277.87278.51278.512,864,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...