Canada markets closed

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
271.78+6.31 (+2.38%)
At close: 04:03PM EDT
271.76 -0.02 (-0.01%)
After hours: 06:36PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 2022265.65273.60264.91271.78271.785,668,732
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
Jul 08, 2022279.79282.61279.25280.83280.832,983,400
Jul 07, 2022277.50279.59277.10279.28279.283,949,700
Jul 06, 2022274.84277.51272.87275.65275.653,033,900
Jul 05, 2022274.20275.86271.39275.69275.693,676,900
Jul 01, 2022272.50278.40271.63277.50277.503,667,300
Jun 30, 2022270.51274.92268.68273.02273.024,623,500
Jun 29, 2022274.95275.94272.97273.49273.492,995,900
Jun 28, 2022280.51282.45273.68273.86273.863,868,000
Jun 27, 2022280.53282.03277.61278.40278.404,134,800
Jun 24, 2022268.97279.67268.57278.28278.286,451,900
Jun 23, 2022269.85270.71263.68267.52267.524,727,400
Jun 22, 2022267.38273.40267.38269.79269.794,220,700
Jun 21, 2022273.85273.98270.34271.77271.774,906,700
Jun 17, 2022268.39270.50265.68268.08268.0811,562,000
Jun 16, 2022273.39273.40266.88268.56268.567,199,200
Jun 15, 2022281.16282.50273.87278.93278.935,821,200
Jun 14, 2022282.09283.96276.10277.64277.645,838,100
Jun 13, 2022285.43287.43280.10281.56281.567,109,100
Jun 10, 2022296.08298.00291.61291.71291.715,882,600
Jun 09, 2022308.10308.38300.57300.80300.803,217,400
Jun 08, 2022312.16312.80307.93308.74308.742,877,400
Jun 07, 2022310.58313.79309.39313.65313.652,550,700
Jun 06, 2022313.38315.78311.48312.15312.152,980,900
Jun 03, 2022312.50313.80310.40310.94310.942,587,500
Jun 02, 2022312.65315.09308.61314.95314.953,119,300
Jun 01, 2022316.00316.79309.61312.21312.213,795,700
May 31, 2022318.98318.98314.80315.98315.985,675,800
May 27, 2022314.73319.24314.15319.11319.114,280,100
May 26, 2022311.27314.39310.98312.50312.504,472,000
May 25, 2022308.59310.99305.92308.64308.643,704,800
May 24, 2022309.39310.31303.75309.17309.173,657,600
May 23, 2022307.38312.44306.62310.20310.204,142,100
May 20, 2022307.05307.46298.11304.05304.055,517,600
May 19, 2022303.93306.31301.21304.15304.154,730,100
May 18, 2022312.94314.17305.57306.64306.644,417,900
May 17, 2022315.21315.44312.10314.60314.604,154,200
May 16, 2022310.28311.95307.13309.29309.293,697,600
May 13, 2022311.25312.47307.90310.36310.363,767,500
May 12, 2022307.95309.07302.55308.06308.065,679,800
May 11, 2022313.17317.55311.01311.54311.544,250,700
May 10, 2022315.96318.11310.24312.53312.534,798,400
May 09, 2022315.35316.92311.56312.96312.964,874,400
May 06, 2022317.99320.37314.19318.88318.884,198,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...