Berkshire Hathaway Inc. (BRK.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD

Add to watchlist

30.94

+0.03

(+0.10%)

At close: 03:59PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	30.95	30.98	30.72	30.94	30.94	50,652
May 07, 2024	30.98	30.98	30.75	30.91	30.91	59,014
May 06, 2024	30.83	30.84	30.40	30.84	30.84	76,713
May 03, 2024	30.67	30.67	30.50	30.52	30.52	24,964
May 02, 2024	30.61	30.61	30.32	30.50	30.50	20,235
May 01, 2024	30.16	30.51	30.16	30.38	30.38	39,846
Apr 30, 2024	30.56	30.56	30.20	30.22	30.22	47,647
Apr 29, 2024	30.58	30.80	30.47	30.52	30.52	54,059
Apr 26, 2024	30.85	30.85	30.56	30.65	30.65	73,601
Apr 25, 2024	30.84	30.92	30.51	30.84	30.84	47,398
Apr 24, 2024	31.21	31.21	30.76	30.94	30.94	47,190
Apr 23, 2024	31.42	31.42	30.94	31.14	31.14	49,537
Apr 22, 2024	30.88	31.30	30.88	31.14	31.14	90,287
Apr 19, 2024	30.67	30.89	30.54	30.86	30.86	60,178
Apr 18, 2024	30.25	30.67	30.25	30.47	30.47	43,412
Apr 17, 2024	30.20	30.35	30.16	30.34	30.34	37,046
Apr 16, 2024	30.55	30.55	30.29	30.22	30.22	21,191
Apr 15, 2024	30.86	31.16	30.46	30.46	30.46	129,941
Apr 12, 2024	30.90	30.99	30.59	30.72	30.72	62,474
Apr 11, 2024	31.08	31.32	30.79	31.09	31.09	46,945
Apr 10, 2024	31.45	31.47	31.06	31.18	31.18	61,871
Apr 09, 2024	31.85	31.85	31.41	31.60	31.60	72,324
Apr 08, 2024	31.93	31.93	31.69	31.71	31.71	54,366
Apr 05, 2024	31.69	31.97	31.68	31.95	31.95	69,752
Apr 04, 2024	32.34	32.35	31.60	31.69	31.69	88,796
Apr 03, 2024	31.95	32.15	31.92	32.06	32.06	46,911
Apr 02, 2024	31.90	32.08	31.87	31.94	31.94	57,211
Apr 01, 2024	32.15	32.15	31.88	32.05	32.05	76,700
Mar 28, 2024	31.78	32.12	31.70	32.09	32.09	56,755
Mar 27, 2024	31.52	31.79	31.50	31.77	31.77	35,179
Mar 26, 2024	31.31	31.45	31.18	31.38	31.38	27,060
Mar 25, 2024	31.42	31.42	31.18	31.28	31.28	57,261
Mar 22, 2024	31.52	31.59	31.38	31.39	31.39	101,720
Mar 21, 2024	31.83	31.86	31.55	31.58	31.58	171,457
Mar 20, 2024	31.49	31.74	31.41	31.74	31.74	57,151
Mar 19, 2024	31.21	31.43	31.13	31.36	31.36	104,529
Mar 18, 2024	31.23	31.27	30.95	31.14	31.14	87,509
Mar 15, 2024	30.66	31.10	30.66	31.11	31.11	40,605
Mar 14, 2024	31.25	31.25	30.79	31.02	31.02	96,555
Mar 13, 2024	30.98	31.15	30.84	31.14	31.14	76,785
Mar 12, 2024	31.09	31.09	30.81	30.91	30.91	48,894
Mar 11, 2024	30.82	30.89	30.73	30.89	30.89	106,120
Mar 08, 2024	30.67	30.75	30.49	30.73	30.73	75,193
Mar 07, 2024	31.07	31.07	30.50	30.71	30.71	123,264
Mar 06, 2024	30.77	31.07	30.64	30.80	30.80	131,124
Mar 05, 2024	30.79	30.79	30.44	30.59	30.59	77,910
Mar 04, 2024	31.03	31.03	30.66	30.79	30.79	74,729
Mar 01, 2024	31.33	31.33	30.95	31.04	31.04	166,241
Feb 29, 2024	31.61	31.61	31.17	31.27	31.27	60,348
Feb 28, 2024	31.05	31.63	31.05	31.45	31.45	98,003
Feb 27, 2024	31.25	31.25	30.65	31.23	31.23	112,816
Feb 26, 2024	32.33	32.74	31.21	31.25	31.25	281,672
Feb 23, 2024	31.92	32.10	31.80	31.87	31.87	184,510
Feb 22, 2024	31.43	31.77	31.39	31.70	31.70	161,472
Feb 21, 2024	31.20	31.26	31.04	31.26	31.26	63,003
Feb 20, 2024	31.08	31.35	30.98	31.07	31.07	129,991
Feb 16, 2024	30.89	31.02	30.73	31.01	31.01	81,305
Feb 15, 2024	30.52	30.86	30.39	30.80	30.80	94,538
Feb 14, 2024	30.28	30.45	30.09	30.45	30.45	59,596
Feb 13, 2024	30.37	30.48	29.93	30.15	30.15	84,377
Feb 12, 2024	30.47	30.48	30.26	30.39	30.39	84,357
Feb 09, 2024	30.38	30.40	30.24	30.40	30.40	52,453
Feb 08, 2024	30.37	30.46	30.17	30.37	30.37	68,453
Feb 07, 2024	30.18	30.47	30.18	30.38	30.38	105,568
Feb 06, 2024	29.88	30.08	29.78	30.08	30.08	58,972
Feb 05, 2024	29.88	30.02	29.67	29.85	29.85	93,635
Feb 02, 2024	29.60	29.94	29.59	29.86	29.86	73,458
Feb 01, 2024	29.29	29.52	29.15	29.52	29.52	42,127
Jan 31, 2024	29.65	29.65	29.34	29.35	29.35	47,110
Jan 30, 2024	29.31	29.61	29.12	29.61	29.61	94,726
Jan 29, 2024	29.50	29.50	28.96	29.28	29.28	53,295
Jan 26, 2024	29.07	29.45	29.07	29.46	29.46	75,916
Jan 25, 2024	29.05	29.09	28.87	29.09	29.09	24,364
Jan 24, 2024	28.50	28.84	28.45	28.78	28.78	61,870
Jan 23, 2024	28.17	28.46	28.13	28.45	28.45	136,508
Jan 22, 2024	28.14	28.20	28.00	28.09	28.09	214,008
Jan 19, 2024	27.79	28.13	27.60	28.04	28.04	84,707
Jan 18, 2024	27.52	27.70	27.37	27.70	27.70	43,455
Jan 17, 2024	27.54	27.67	27.37	27.47	27.47	52,514
Jan 16, 2024	27.77	27.77	27.51	27.61	27.61	34,560
Jan 15, 2024	27.90	28.12	27.72	27.81	27.81	13,604
Jan 12, 2024	28.05	28.05	27.72	27.80	27.80	43,192
Jan 11, 2024	28.14	28.15	27.69	27.80	27.80	52,465
Jan 10, 2024	28.05	28.18	27.98	28.13	28.13	82,678
Jan 09, 2024	28.17	28.17	27.90	28.05	28.05	37,904
Jan 08, 2024	27.88	28.16	27.84	28.15	28.15	40,333
Jan 05, 2024	27.74	27.99	27.74	27.95	27.95	57,916
Jan 04, 2024	28.14	28.24	27.80	27.82	27.82	77,900
Jan 03, 2024	27.55	28.12	27.55	28.04	28.04	50,896
Jan 02, 2024	27.15	27.70	27.15	27.67	27.67	22,070
Dec 29, 2023	27.30	27.36	27.16	27.29	27.29	20,427
Dec 28, 2023	27.35	27.40	27.32	27.32	27.32	9,442
Dec 27, 2023	27.27	27.30	27.20	27.30	27.30	29,796
Dec 22, 2023	27.30	27.38	27.19	27.27	27.27	68,161
Dec 21, 2023	27.30	27.31	27.07	27.27	27.27	36,248
Dec 20, 2023	27.71	27.71	27.18	27.19	27.19	80,091
Dec 19, 2023	27.62	27.73	27.58	27.68	27.68	41,311
Dec 18, 2023	27.38	27.62	27.38	27.52	27.52	36,865
Dec 15, 2023	27.32	27.32	27.13	27.28	27.28	56,867
Dec 14, 2023	27.87	27.87	27.27	27.41	27.41	76,058
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7284-0.0004(-0.06%)

CRUDE OIL79.25+0.26(+0.33%)

Bitcoin CAD83,958.09-1,674.11(-1.95%)

Berkshire Hathaway Inc. (BRK.NE)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7284
-0.0004(-0.06%)

CRUDE OIL
79.25
+0.26(+0.33%)

Bitcoin CAD
83,958.09
-1,674.11(-1.95%)