Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 28, 2022 | 265.65 | 273.60 | 264.91 | 271.78 | 271.78 | 5,668,732 |
| 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 |
| Sept 02, 2022 | 284.84 | 285.42 | 276.37 | 277.67 | 277.67 | 3,793,600 |
| Sept 01, 2022 | 279.95 | 282.68 | 277.31 | 282.43 | 282.43 | 3,765,000 |
| Aug 31, 2022 | 287.25 | 288.01 | 280.44 | 280.80 | 280.80 | 4,999,600 |
| Aug 30, 2022 | 288.72 | 289.32 | 284.77 | 285.42 | 285.42 | 3,213,700 |
| Aug 29, 2022 | 288.40 | 289.83 | 285.75 | 287.45 | 287.45 | 3,098,300 |
| Aug 26, 2022 | 299.41 | 299.63 | 289.65 | 289.96 | 289.96 | 5,277,200 |
| Aug 25, 2022 | 293.71 | 298.48 | 292.83 | 298.13 | 298.13 | 3,463,700 |
| Aug 24, 2022 | 290.00 | 294.00 | 289.46 | 293.52 | 293.52 | 3,266,100 |
| Aug 23, 2022 | 288.85 | 291.64 | 288.15 | 289.65 | 289.65 | 2,592,100 |
| Aug 22, 2022 | 294.00 | 294.47 | 287.86 | 288.69 | 288.69 | 4,713,900 |
| Aug 19, 2022 | 302.95 | 303.22 | 296.81 | 297.28 | 297.28 | 4,613,100 |
| Aug 18, 2022 | 304.44 | 304.57 | 301.55 | 304.27 | 304.27 | 2,783,100 |
| Aug 17, 2022 | 305.22 | 306.89 | 302.74 | 304.26 | 304.26 | 2,962,600 |
| Aug 16, 2022 | 304.99 | 308.15 | 303.76 | 306.65 | 306.65 | 3,342,600 |
| Aug 15, 2022 | 298.64 | 303.76 | 297.40 | 302.82 | 302.82 | 2,927,200 |
| Aug 12, 2022 | 297.90 | 301.69 | 297.00 | 301.55 | 301.55 | 3,231,300 |
| Aug 11, 2022 | 298.00 | 299.06 | 296.12 | 296.47 | 296.47 | 3,144,800 |
| Aug 10, 2022 | 296.48 | 296.93 | 294.10 | 295.11 | 295.11 | 3,705,700 |
| Aug 09, 2022 | 293.35 | 297.57 | 291.93 | 292.77 | 292.77 | 3,872,100 |
| Aug 08, 2022 | 294.87 | 299.33 | 292.27 | 292.34 | 292.34 | 3,965,600 |
| Aug 05, 2022 | 291.87 | 294.10 | 290.43 | 292.07 | 292.07 | 3,395,400 |
| Aug 04, 2022 | 294.73 | 295.98 | 292.62 | 292.91 | 292.91 | 3,946,200 |
| Aug 03, 2022 | 295.05 | 295.88 | 291.10 | 294.96 | 294.96 | 4,061,400 |
| Aug 02, 2022 | 294.87 | 295.53 | 291.92 | 292.17 | 292.17 | 3,166,500 |
| Aug 01, 2022 | 299.70 | 299.70 | 294.83 | 295.86 | 295.86 | 4,192,700 |
| Jul 29, 2022 | 297.42 | 302.40 | 295.43 | 300.60 | 300.60 | 6,976,200 |
| Jul 28, 2022 | 291.18 | 294.03 | 286.77 | 293.90 | 293.90 | 3,986,900 |
| Jul 27, 2022 | 287.67 | 291.56 | 285.70 | 290.30 | 290.30 | 3,613,200 |
| Jul 26, 2022 | 287.79 | 288.71 | 284.65 | 285.31 | 285.31 | 2,512,200 |
| Jul 25, 2022 | 287.21 | 289.07 | 285.15 | 287.99 | 287.99 | 3,136,300 |
| Jul 22, 2022 | 288.10 | 289.40 | 283.62 | 285.93 | 285.93 | 2,876,100 |
| Jul 21, 2022 | 287.00 | 287.24 | 282.09 | 286.85 | 286.85 | 3,699,000 |
| Jul 20, 2022 | 284.64 | 286.44 | 283.90 | 286.04 | 286.04 | 3,877,200 |
| Jul 19, 2022 | 279.00 | 284.08 | 278.17 | 283.55 | 283.55 | 3,590,200 |
| Jul 18, 2022 | 281.50 | 281.50 | 275.21 | 276.26 | 276.26 | 3,273,800 |
| Jul 15, 2022 | 277.53 | 280.00 | 276.06 | 278.48 | 278.48 | 4,547,400 |
| Jul 14, 2022 | 273.00 | 275.35 | 271.20 | 274.41 | 274.41 | 3,888,500 |
| Jul 13, 2022 | 275.37 | 280.09 | 274.45 | 277.47 | 277.47 | 4,197,400 |
| Jul 12, 2022 | 277.57 | 282.18 | 276.65 | 277.28 | 277.28 | 3,033,000 |
| Jul 11, 2022 | 279.38 | 281.46 | 277.87 | 278.51 | 278.51 | 2,864,400 |
| Jul 08, 2022 | 279.79 | 282.61 | 279.25 | 280.83 | 280.83 | 2,983,400 |
| Jul 07, 2022 | 277.50 | 279.59 | 277.10 | 279.28 | 279.28 | 3,949,700 |
| Jul 06, 2022 | 274.84 | 277.51 | 272.87 | 275.65 | 275.65 | 3,033,900 |
| Jul 05, 2022 | 274.20 | 275.86 | 271.39 | 275.69 | 275.69 | 3,676,900 |
| Jul 01, 2022 | 272.50 | 278.40 | 271.63 | 277.50 | 277.50 | 3,667,300 |
| Jun 30, 2022 | 270.51 | 274.92 | 268.68 | 273.02 | 273.02 | 4,623,500 |
| Jun 29, 2022 | 274.95 | 275.94 | 272.97 | 273.49 | 273.49 | 2,995,900 |
| Jun 28, 2022 | 280.51 | 282.45 | 273.68 | 273.86 | 273.86 | 3,868,000 |
| Jun 27, 2022 | 280.53 | 282.03 | 277.61 | 278.40 | 278.40 | 4,134,800 |
| Jun 24, 2022 | 268.97 | 279.67 | 268.57 | 278.28 | 278.28 | 6,451,900 |
| Jun 23, 2022 | 269.85 | 270.71 | 263.68 | 267.52 | 267.52 | 4,727,400 |
| Jun 22, 2022 | 267.38 | 273.40 | 267.38 | 269.79 | 269.79 | 4,220,700 |
| Jun 21, 2022 | 273.85 | 273.98 | 270.34 | 271.77 | 271.77 | 4,906,700 |
| Jun 17, 2022 | 268.39 | 270.50 | 265.68 | 268.08 | 268.08 | 11,562,000 |
| Jun 16, 2022 | 273.39 | 273.40 | 266.88 | 268.56 | 268.56 | 7,199,200 |
| Jun 15, 2022 | 281.16 | 282.50 | 273.87 | 278.93 | 278.93 | 5,821,200 |
| Jun 14, 2022 | 282.09 | 283.96 | 276.10 | 277.64 | 277.64 | 5,838,100 |
| Jun 13, 2022 | 285.43 | 287.43 | 280.10 | 281.56 | 281.56 | 7,109,100 |
| Jun 10, 2022 | 296.08 | 298.00 | 291.61 | 291.71 | 291.71 | 5,882,600 |
| Jun 09, 2022 | 308.10 | 308.38 | 300.57 | 300.80 | 300.80 | 3,217,400 |
| Jun 08, 2022 | 312.16 | 312.80 | 307.93 | 308.74 | 308.74 | 2,877,400 |
| Jun 07, 2022 | 310.58 | 313.79 | 309.39 | 313.65 | 313.65 | 2,550,700 |
| Jun 06, 2022 | 313.38 | 315.78 | 311.48 | 312.15 | 312.15 | 2,980,900 |
| Jun 03, 2022 | 312.50 | 313.80 | 310.40 | 310.94 | 310.94 | 2,587,500 |
| Jun 02, 2022 | 312.65 | 315.09 | 308.61 | 314.95 | 314.95 | 3,119,300 |
| Jun 01, 2022 | 316.00 | 316.79 | 309.61 | 312.21 | 312.21 | 3,795,700 |
| May 31, 2022 | 318.98 | 318.98 | 314.80 | 315.98 | 315.98 | 5,675,800 |
| May 27, 2022 | 314.73 | 319.24 | 314.15 | 319.11 | 319.11 | 4,280,100 |
| May 26, 2022 | 311.27 | 314.39 | 310.98 | 312.50 | 312.50 | 4,472,000 |
| May 25, 2022 | 308.59 | 310.99 | 305.92 | 308.64 | 308.64 | 3,704,800 |
| May 24, 2022 | 309.39 | 310.31 | 303.75 | 309.17 | 309.17 | 3,657,600 |
| May 23, 2022 | 307.38 | 312.44 | 306.62 | 310.20 | 310.20 | 4,142,100 |
| May 20, 2022 | 307.05 | 307.46 | 298.11 | 304.05 | 304.05 | 5,517,600 |
| May 19, 2022 | 303.93 | 306.31 | 301.21 | 304.15 | 304.15 | 4,730,100 |
| May 18, 2022 | 312.94 | 314.17 | 305.57 | 306.64 | 306.64 | 4,417,900 |
| May 17, 2022 | 315.21 | 315.44 | 312.10 | 314.60 | 314.60 | 4,154,200 |
| May 16, 2022 | 310.28 | 311.95 | 307.13 | 309.29 | 309.29 | 3,697,600 |
| May 13, 2022 | 311.25 | 312.47 | 307.90 | 310.36 | 310.36 | 3,767,500 |
| May 12, 2022 | 307.95 | 309.07 | 302.55 | 308.06 | 308.06 | 5,679,800 |
| May 11, 2022 | 313.17 | 317.55 | 311.01 | 311.54 | 311.54 | 4,250,700 |
| May 10, 2022 | 315.96 | 318.11 | 310.24 | 312.53 | 312.53 | 4,798,400 |
| May 09, 2022 | 315.35 | 316.92 | 311.56 | 312.96 | 312.96 | 4,874,400 |
| May 06, 2022 | 317.99 | 320.37 | 314.19 | 318.88 | 318.88 | 4,198,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
