Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 309.79 | 311.73 | 308.34 | 309.17 | 309.17 | 3,031,200 |
| Jan 26, 2023 | 312.99 | 313.68 | 309.58 | 310.95 | 310.95 | 2,856,600 |
| Jan 25, 2023 | 308.33 | 312.55 | 307.71 | 311.90 | 311.90 | 2,299,800 |
| Jan 24, 2023 | 309.30 | 312.83 | 307.50 | 311.30 | 311.30 | 2,233,900 |
| Jan 23, 2023 | 309.63 | 312.73 | 306.85 | 310.42 | 310.42 | 3,086,700 |
| Jan 20, 2023 | 305.21 | 310.01 | 304.36 | 309.87 | 309.87 | 3,770,100 |
| Jan 19, 2023 | 306.12 | 307.24 | 303.86 | 305.23 | 305.23 | 3,614,600 |
| Jan 18, 2023 | 315.00 | 315.54 | 307.75 | 308.30 | 308.30 | 3,406,000 |
| Jan 17, 2023 | 318.40 | 318.52 | 314.25 | 314.86 | 314.86 | 3,478,900 |
| Jan 13, 2023 | 317.49 | 318.42 | 315.79 | 317.64 | 317.64 | 2,773,000 |
| Jan 12, 2023 | 321.15 | 321.32 | 317.72 | 318.93 | 318.93 | 3,070,300 |
| Jan 11, 2023 | 318.52 | 320.57 | 316.60 | 320.37 | 320.37 | 2,999,500 |
| Jan 10, 2023 | 315.00 | 316.80 | 313.34 | 316.35 | 316.35 | 3,049,100 |
| Jan 09, 2023 | 319.02 | 320.50 | 314.75 | 315.53 | 315.53 | 4,397,400 |
| Jan 06, 2023 | 315.00 | 320.16 | 313.38 | 318.69 | 318.69 | 3,647,900 |
| Jan 05, 2023 | 313.57 | 314.23 | 310.00 | 312.90 | 312.90 | 3,416,300 |
| Jan 04, 2023 | 312.00 | 316.89 | 311.25 | 314.55 | 314.55 | 5,121,200 |
| Jan 03, 2023 | 310.07 | 312.39 | 307.38 | 309.91 | 309.91 | 3,549,900 |
| Dec 30, 2022 | 306.95 | 309.04 | 305.62 | 308.90 | 308.90 | 3,298,300 |
| Dec 29, 2022 | 305.94 | 309.38 | 305.24 | 309.06 | 309.06 | 2,846,200 |
| Dec 28, 2022 | 304.77 | 307.46 | 303.26 | 303.43 | 303.43 | 2,628,200 |
| Dec 27, 2022 | 306.45 | 308.58 | 304.65 | 305.55 | 305.55 | 2,730,900 |
| Dec 23, 2022 | 302.88 | 306.57 | 300.93 | 306.49 | 306.49 | 2,460,400 |
| Dec 22, 2022 | 306.10 | 306.50 | 297.64 | 302.69 | 302.69 | 3,560,100 |
| Dec 21, 2022 | 304.38 | 308.54 | 304.16 | 307.82 | 307.82 | 3,264,600 |
| Dec 20, 2022 | 300.09 | 304.19 | 297.00 | 302.00 | 302.00 | 3,090,700 |
| Dec 19, 2022 | 300.51 | 301.48 | 297.15 | 300.03 | 300.03 | 3,842,200 |
| Dec 16, 2022 | 299.05 | 302.47 | 297.76 | 300.00 | 300.00 | 8,305,700 |
| Dec 15, 2022 | 306.43 | 306.96 | 299.45 | 301.91 | 301.91 | 5,103,900 |
| Dec 14, 2022 | 312.74 | 316.36 | 308.40 | 309.29 | 309.29 | 4,056,900 |
| Dec 13, 2022 | 318.40 | 318.91 | 310.82 | 312.33 | 312.33 | 5,042,800 |
| Dec 12, 2022 | 307.55 | 311.91 | 305.46 | 311.45 | 311.45 | 4,366,700 |
| Dec 09, 2022 | 305.32 | 308.34 | 304.71 | 306.39 | 306.39 | 3,326,000 |
| Dec 08, 2022 | 306.00 | 307.49 | 305.09 | 305.99 | 305.99 | 2,351,700 |
| Dec 07, 2022 | 307.07 | 309.38 | 304.92 | 305.82 | 305.82 | 4,130,800 |
| Dec 06, 2022 | 309.95 | 310.29 | 306.35 | 307.78 | 307.78 | 3,877,400 |
| Dec 05, 2022 | 315.22 | 315.66 | 308.73 | 310.57 | 310.57 | 3,835,800 |
| Dec 02, 2022 | 313.49 | 316.38 | 312.75 | 316.15 | 316.15 | 3,025,700 |
| Dec 01, 2022 | 319.00 | 319.56 | 313.30 | 315.84 | 315.84 | 4,351,600 |
| Nov 30, 2022 | 315.13 | 318.60 | 308.70 | 318.60 | 318.60 | 7,919,700 |
| Nov 29, 2022 | 311.89 | 315.29 | 311.35 | 315.13 | 315.13 | 3,740,100 |
| Nov 28, 2022 | 316.25 | 317.64 | 312.33 | 313.27 | 313.27 | 4,230,700 |
| Nov 25, 2022 | 317.52 | 319.12 | 316.18 | 317.43 | 317.43 | 1,844,900 |
| Nov 23, 2022 | 315.39 | 316.43 | 314.07 | 316.18 | 316.18 | 2,684,900 |
| Nov 22, 2022 | 313.00 | 316.56 | 312.05 | 315.76 | 315.76 | 3,172,000 |
| Nov 21, 2022 | 310.81 | 312.90 | 308.58 | 311.20 | 311.20 | 2,862,000 |
| Nov 18, 2022 | 310.55 | 311.20 | 308.62 | 310.76 | 310.76 | 3,395,500 |
| Nov 17, 2022 | 305.70 | 307.62 | 304.15 | 307.44 | 307.44 | 3,062,200 |
| Nov 16, 2022 | 310.93 | 311.55 | 306.74 | 308.76 | 308.76 | 2,970,600 |
| Nov 15, 2022 | 313.67 | 313.89 | 307.18 | 309.98 | 309.98 | 4,372,400 |
| Nov 14, 2022 | 310.00 | 311.84 | 308.84 | 308.91 | 308.91 | 4,637,600 |
| Nov 11, 2022 | 305.56 | 311.33 | 302.60 | 309.72 | 309.72 | 6,570,200 |
| Nov 10, 2022 | 297.11 | 303.50 | 294.54 | 303.20 | 303.20 | 5,693,100 |
| Nov 09, 2022 | 291.98 | 292.40 | 288.06 | 288.65 | 288.65 | 2,759,300 |
| Nov 08, 2022 | 291.11 | 294.74 | 289.01 | 292.61 | 292.61 | 3,562,200 |
| Nov 07, 2022 | 290.92 | 292.10 | 288.65 | 290.19 | 290.19 | 3,522,000 |
| Nov 04, 2022 | 286.77 | 289.20 | 282.38 | 287.47 | 287.47 | 3,925,300 |
| Nov 03, 2022 | 286.02 | 287.47 | 283.46 | 283.85 | 283.85 | 3,122,900 |
| Nov 02, 2022 | 293.04 | 298.26 | 289.42 | 289.46 | 289.46 | 4,269,000 |
| Nov 01, 2022 | 298.45 | 298.87 | 293.04 | 294.13 | 294.13 | 3,837,000 |
| Oct 31, 2022 | 297.98 | 298.89 | 294.85 | 295.09 | 295.09 | 4,626,400 |
| Oct 28, 2022 | 292.77 | 299.98 | 291.48 | 299.63 | 299.63 | 4,627,600 |
| Oct 27, 2022 | 290.31 | 294.00 | 288.85 | 289.88 | 289.88 | 4,273,800 |
| Oct 26, 2022 | 289.75 | 291.80 | 287.68 | 288.52 | 288.52 | 3,294,100 |
| Oct 25, 2022 | 288.77 | 289.87 | 286.88 | 289.24 | 289.24 | 3,171,000 |
| Oct 24, 2022 | 284.10 | 289.34 | 283.99 | 287.48 | 287.48 | 3,860,000 |
| Oct 21, 2022 | 273.76 | 282.92 | 271.46 | 282.51 | 282.51 | 4,995,400 |
| Oct 20, 2022 | 278.07 | 279.44 | 273.00 | 273.53 | 273.53 | 3,916,600 |
| Oct 19, 2022 | 280.33 | 282.38 | 276.97 | 278.34 | 278.34 | 3,213,700 |
| Oct 18, 2022 | 282.74 | 283.36 | 279.25 | 281.67 | 281.67 | 4,292,700 |
| Oct 17, 2022 | 276.48 | 278.59 | 275.30 | 277.02 | 277.02 | 4,452,100 |
| Oct 14, 2022 | 277.59 | 279.22 | 271.97 | 272.67 | 272.67 | 4,292,300 |
| Oct 13, 2022 | 260.58 | 276.78 | 259.85 | 275.78 | 275.78 | 5,483,400 |
| Oct 12, 2022 | 267.31 | 267.52 | 263.96 | 264.00 | 264.00 | 3,342,400 |
| Oct 11, 2022 | 266.10 | 270.97 | 265.61 | 267.31 | 267.31 | 3,442,000 |
| Oct 10, 2022 | 269.89 | 270.21 | 265.86 | 266.93 | 266.93 | 3,106,500 |
| Oct 07, 2022 | 274.44 | 274.50 | 267.48 | 269.04 | 269.04 | 4,270,200 |
| Oct 06, 2022 | 278.20 | 279.85 | 275.90 | 276.31 | 276.31 | 3,394,000 |
| Oct 05, 2022 | 276.87 | 280.88 | 275.84 | 279.36 | 279.36 | 3,350,400 |
| Oct 04, 2022 | 277.42 | 281.30 | 276.60 | 280.49 | 280.49 | 4,633,700 |
| Oct 03, 2022 | 269.52 | 274.57 | 267.16 | 272.80 | 272.80 | 4,901,000 |
| Sept 30, 2022 | 269.21 | 272.94 | 266.60 | 267.02 | 267.02 | 6,057,500 |
| Sept 29, 2022 | 269.89 | 272.17 | 265.59 | 269.58 | 269.58 | 5,210,700 |
| Sept 28, 2022 | 265.65 | 273.60 | 264.91 | 271.78 | 271.78 | 5,941,800 |
| Sept 27, 2022 | 266.99 | 267.93 | 261.55 | 265.47 | 265.47 | 5,767,700 |
| Sept 26, 2022 | 265.82 | 267.84 | 263.37 | 264.32 | 264.32 | 4,929,300 |
| Sept 23, 2022 | 266.01 | 268.14 | 264.24 | 267.77 | 267.77 | 5,175,100 |
| Sept 22, 2022 | 271.03 | 271.50 | 268.27 | 268.51 | 268.51 | 4,120,900 |
| Sept 21, 2022 | 278.90 | 278.92 | 270.72 | 270.74 | 270.74 | 3,941,800 |
| Sept 20, 2022 | 277.17 | 278.04 | 274.61 | 277.13 | 277.13 | 3,275,600 |
| Sept 19, 2022 | 272.79 | 279.13 | 272.72 | 278.95 | 278.95 | 3,291,500 |
| Sept 16, 2022 | 275.35 | 276.38 | 273.26 | 274.81 | 274.81 | 7,288,900 |
| Sept 15, 2022 | 278.69 | 281.27 | 276.36 | 276.70 | 276.70 | 3,274,500 |
| Sept 14, 2022 | 279.00 | 280.21 | 275.64 | 278.42 | 278.42 | 3,718,400 |
| Sept 13, 2022 | 283.99 | 285.14 | 277.50 | 278.29 | 278.29 | 4,582,700 |
| Sept 12, 2022 | 286.70 | 289.24 | 286.03 | 288.51 | 288.51 | 3,407,900 |
| Sept 09, 2022 | 284.54 | 287.02 | 284.13 | 285.77 | 285.77 | 3,125,100 |
| Sept 08, 2022 | 278.58 | 283.40 | 277.29 | 283.34 | 283.34 | 3,542,300 |
| Sept 07, 2022 | 275.74 | 281.74 | 275.42 | 281.04 | 281.04 | 3,509,900 |
| Sept 06, 2022 | 278.01 | 279.49 | 275.36 | 276.59 | 276.59 | 4,362,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
