Canada markets closed

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
416.94+3.82 (+0.92%)
At close: 04:00PM EDT
416.76 -0.18 (-0.04%)
After hours: 07:59PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024413.98417.33413.70416.94416.942,988,700
May 16, 2024413.80416.34412.91413.12413.123,549,700
May 15, 2024410.51413.40410.10412.76412.762,854,600
May 14, 2024410.45411.56408.17410.24410.242,672,400
May 13, 2024414.06414.30410.19411.22411.222,710,300
May 10, 2024409.85412.38409.20412.05412.053,084,500
May 09, 2024406.25408.87405.46408.82408.822,356,600
May 08, 2024406.47407.23403.75406.37406.372,398,100
May 07, 2024406.93407.26403.61406.14406.143,084,200
May 06, 2024403.96405.15399.26404.92404.923,918,900
May 03, 2024404.50404.50399.21400.87400.874,119,100
May 02, 2024401.00401.56397.88400.60400.602,672,200
May 01, 2024396.61402.32396.35398.58398.582,605,000
Apr 30, 2024400.58400.60396.37396.73396.733,070,500
Apr 29, 2024402.66404.87400.08400.96400.962,363,600
Apr 26, 2024403.92404.75401.41402.10402.103,023,100
Apr 25, 2024404.85406.14400.35404.91404.912,670,200
Apr 24, 2024407.10407.62403.88405.95405.952,506,900
Apr 23, 2024410.25410.72405.64408.74408.742,287,600
Apr 22, 2024406.84411.35406.25408.78408.782,980,600
Apr 19, 2024401.04405.57400.17405.08405.083,996,100
Apr 18, 2024399.70402.99399.10399.89399.892,669,500
Apr 17, 2024398.94399.28395.66397.74397.742,465,600
Apr 16, 2024400.97401.25396.50396.92396.923,435,500
Apr 15, 2024406.99409.06399.86400.26400.263,002,300
Apr 12, 2024405.00407.21401.44403.26403.263,467,300
Apr 11, 2024408.40411.15404.05407.61407.612,889,900
Apr 10, 2024412.74413.56407.53409.11409.113,121,300
Apr 09, 2024416.58417.32412.12414.69414.692,233,100
Apr 08, 2024418.32418.57415.63415.97415.972,485,700
Apr 05, 2024416.56419.27415.41418.62418.622,738,300
Apr 04, 2024423.84424.52414.55415.32415.323,800,600
Apr 03, 2024419.00421.91418.52420.24420.242,740,800
Apr 02, 2024419.75421.01418.09418.92418.923,174,900
Apr 01, 2024421.49421.66417.81420.20420.202,716,100
Mar 28, 2024417.80421.44415.85420.52420.524,377,400
Mar 27, 2024413.65417.21413.40416.93416.932,926,000
Mar 26, 2024410.00412.66408.60411.57411.572,935,100
Mar 25, 2024410.67411.07408.92409.92409.922,804,200
Mar 22, 2024413.00414.35411.40411.60411.602,999,600
Mar 21, 2024416.70417.83413.51413.78413.783,401,600
Mar 20, 2024412.02416.31411.55416.11416.112,932,900
Mar 19, 2024409.08412.19408.09411.76411.762,795,800
Mar 18, 2024408.70410.60406.00408.41408.413,775,700
Mar 15, 2024404.27408.46402.50408.13408.137,548,800
Mar 14, 2024409.08409.08403.34406.73406.733,734,700
Mar 13, 2024405.30409.00404.15408.13408.133,584,600
Mar 12, 2024406.78407.20404.10404.98404.982,616,700
Mar 11, 2024403.30405.01402.74404.76404.762,431,700
Mar 08, 2024401.08403.36400.01403.15403.153,410,600
Mar 07, 2024406.11406.40399.57402.39402.394,181,300
Mar 06, 2024402.18407.44401.70403.96403.963,839,100
Mar 05, 2024402.55403.33398.78400.74400.744,711,700
Mar 04, 2024405.00405.95401.43403.39403.394,179,400
Mar 01, 2024409.48410.39405.45407.11407.113,282,100
Feb 29, 2024413.10413.79408.38409.40409.404,845,200
Feb 28, 2024408.50414.67407.71412.14412.144,067,400
Feb 27, 2024409.21409.96401.71408.91408.914,609,100
Feb 26, 2024422.00430.00408.85409.14409.147,432,300
Feb 23, 2024417.68420.56416.52417.22417.224,015,600
Feb 22, 2024411.30416.26411.00415.16415.163,687,600
Feb 21, 2024408.26409.48406.70409.25409.252,717,600
Feb 20, 2024406.47411.11406.06407.15407.153,530,700
Feb 16, 2024404.44406.74402.59405.99405.993,532,200
Feb 15, 2024399.14404.27398.30403.45403.453,076,000
Feb 14, 2024395.15398.86393.55398.68398.682,669,200
Feb 13, 2024397.18399.71392.10394.80394.803,458,500
Feb 12, 2024398.65399.48396.19397.71397.712,817,900
Feb 09, 2024397.31398.36395.82398.36398.362,509,800
Feb 08, 2024397.22398.65394.85397.49397.493,357,700
Feb 07, 2024394.60399.15394.36397.66397.663,426,800
Feb 06, 2024390.29393.93390.00393.74393.742,573,400
Feb 05, 2024389.95393.37389.29390.76390.763,651,900
Feb 02, 2024386.68392.07386.44390.75390.753,806,800
Feb 01, 2024384.00386.55381.48386.44386.442,947,100
Jan 31, 2024386.53387.92383.55383.74383.743,856,400
Jan 30, 2024383.24387.64380.08387.15387.153,090,900
Jan 29, 2024385.49385.70379.17383.18383.183,797,400
Jan 26, 2024381.05385.73380.00385.40385.403,621,400
Jan 25, 2024379.24380.99377.89380.85380.854,055,800
Jan 24, 2024372.53377.79372.03376.59376.594,589,300
Jan 23, 2024368.02372.42367.71372.14372.142,896,300
Jan 22, 2024368.05369.27366.53368.06368.063,552,500
Jan 19, 2024362.25368.31361.02366.99366.994,063,700
Jan 18, 2024359.25362.64358.30362.38362.383,007,800
Jan 17, 2024359.01362.53357.98359.29359.292,550,300
Jan 16, 2024362.94363.60359.89361.10361.103,046,500
Jan 12, 2024366.51366.85362.57363.62363.622,623,100
Jan 11, 2024367.81367.89362.13363.34363.343,577,800
Jan 10, 2024366.26368.83365.75367.92367.922,448,100
Jan 09, 2024368.00368.00364.77366.90366.902,998,800
Jan 08, 2024366.01368.30364.20368.18368.183,445,700
Jan 05, 2024364.83366.30364.19365.59365.592,965,200
Jan 04, 2024367.41369.37363.41363.68363.684,142,800
Jan 03, 2024362.08367.85361.07366.75366.754,321,800
Jan 02, 2024356.32362.57355.94362.46362.464,737,000
Dec 29, 2023357.56357.86355.31356.66356.663,269,400
Dec 28, 2023357.48358.68356.73357.57357.572,740,600
Dec 27, 2023355.93357.08355.50356.95356.952,478,500
Dec 26, 2023356.90357.77356.08356.83356.831,964,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...