Canada markets closed

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
309.17-1.78 (-0.57%)
At close: 04:03PM EST
309.20 +0.03 (+0.01%)
After hours: 07:59PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023309.79311.73308.34309.17309.173,031,200
Jan 26, 2023312.99313.68309.58310.95310.952,856,600
Jan 25, 2023308.33312.55307.71311.90311.902,299,800
Jan 24, 2023309.30312.83307.50311.30311.302,233,900
Jan 23, 2023309.63312.73306.85310.42310.423,086,700
Jan 20, 2023305.21310.01304.36309.87309.873,770,100
Jan 19, 2023306.12307.24303.86305.23305.233,614,600
Jan 18, 2023315.00315.54307.75308.30308.303,406,000
Jan 17, 2023318.40318.52314.25314.86314.863,478,900
Jan 13, 2023317.49318.42315.79317.64317.642,773,000
Jan 12, 2023321.15321.32317.72318.93318.933,070,300
Jan 11, 2023318.52320.57316.60320.37320.372,999,500
Jan 10, 2023315.00316.80313.34316.35316.353,049,100
Jan 09, 2023319.02320.50314.75315.53315.534,397,400
Jan 06, 2023315.00320.16313.38318.69318.693,647,900
Jan 05, 2023313.57314.23310.00312.90312.903,416,300
Jan 04, 2023312.00316.89311.25314.55314.555,121,200
Jan 03, 2023310.07312.39307.38309.91309.913,549,900
Dec 30, 2022306.95309.04305.62308.90308.903,298,300
Dec 29, 2022305.94309.38305.24309.06309.062,846,200
Dec 28, 2022304.77307.46303.26303.43303.432,628,200
Dec 27, 2022306.45308.58304.65305.55305.552,730,900
Dec 23, 2022302.88306.57300.93306.49306.492,460,400
Dec 22, 2022306.10306.50297.64302.69302.693,560,100
Dec 21, 2022304.38308.54304.16307.82307.823,264,600
Dec 20, 2022300.09304.19297.00302.00302.003,090,700
Dec 19, 2022300.51301.48297.15300.03300.033,842,200
Dec 16, 2022299.05302.47297.76300.00300.008,305,700
Dec 15, 2022306.43306.96299.45301.91301.915,103,900
Dec 14, 2022312.74316.36308.40309.29309.294,056,900
Dec 13, 2022318.40318.91310.82312.33312.335,042,800
Dec 12, 2022307.55311.91305.46311.45311.454,366,700
Dec 09, 2022305.32308.34304.71306.39306.393,326,000
Dec 08, 2022306.00307.49305.09305.99305.992,351,700
Dec 07, 2022307.07309.38304.92305.82305.824,130,800
Dec 06, 2022309.95310.29306.35307.78307.783,877,400
Dec 05, 2022315.22315.66308.73310.57310.573,835,800
Dec 02, 2022313.49316.38312.75316.15316.153,025,700
Dec 01, 2022319.00319.56313.30315.84315.844,351,600
Nov 30, 2022315.13318.60308.70318.60318.607,919,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...