Singapore markets close in 6 hours 46 minutes
Straits Times Index
3,283.26 +12.28 (+0.38%) Nikkei
27,826.47 -173.49 (-0.62%) Hang Seng
19,846.04 -157.40 (-0.79%) FTSE 100
7,488.15 +5.78 (+0.08%) BTC-USD
22,908.16 -829.24 (-3.49%) CMC Crypto 200
532.40 -24.95 (-4.48%)
Berkshire Hathaway Inc. (BRK-A)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Aug 2022 | 441,378.00 | 447,370.00 | 438,665.00 | 440,058.00 | 440,058.00 | 2,200 |
| 08 Aug 2022 | 445,259.00 | 450,000.00 | 439,010.00 | 439,167.00 | 439,167.00 | 3,100 |
| 05 Aug 2022 | 438,635.00 | 443,384.00 | 436,510.00 | 439,529.00 | 439,529.00 | 2,300 |
| 04 Aug 2022 | 444,294.00 | 445,200.00 | 440,875.00 | 442,149.00 | 442,149.00 | 2,600 |
| 03 Aug 2022 | 443,964.00 | 444,851.00 | 437,005.00 | 443,450.00 | 443,450.00 | 2,600 |
| 02 Aug 2022 | 445,734.00 | 445,734.00 | 438,650.00 | 439,180.00 | 439,180.00 | 2,300 |
| 01 Aug 2022 | 451,989.00 | 451,989.00 | 443,000.00 | 444,650.00 | 444,650.00 | 3,400 |
| 29 Jul 2022 | 446,035.00 | 453,985.00 | 443,617.00 | 451,700.00 | 451,700.00 | 2,900 |
| 28 Jul 2022 | 436,773.00 | 442,000.00 | 430,815.00 | 442,000.00 | 442,000.00 | 2,200 |
| 27 Jul 2022 | 431,500.00 | 437,783.00 | 429,290.00 | 436,100.00 | 436,100.00 | 1,900 |
| 26 Jul 2022 | 431,963.00 | 433,733.00 | 427,415.00 | 428,644.00 | 428,644.00 | 1,900 |
| 25 Jul 2022 | 432,249.00 | 434,030.00 | 428,185.00 | 432,579.00 | 432,579.00 | 2,500 |
| 22 Jul 2022 | 434,424.00 | 434,808.00 | 425,911.00 | 429,562.00 | 429,562.00 | 2,000 |
| 21 Jul 2022 | 432,039.00 | 432,789.00 | 423,600.00 | 430,900.00 | 430,900.00 | 2,300 |
| 20 Jul 2022 | 425,260.00 | 430,059.00 | 425,260.00 | 429,200.00 | 429,200.00 | 2,200 |
| 19 Jul 2022 | 421,539.00 | 426,598.00 | 417,309.00 | 425,110.00 | 425,110.00 | 2,200 |
| 18 Jul 2022 | 423,459.00 | 423,625.00 | 412,864.00 | 414,450.00 | 414,450.00 | 2,800 |
| 15 Jul 2022 | 416,157.00 | 420,500.00 | 414,694.00 | 418,349.00 | 418,349.00 | 1,700 |
| 14 Jul 2022 | 412,499.00 | 413,500.00 | 407,734.00 | 412,600.00 | 412,600.00 | 2,000 |
| 13 Jul 2022 | 413,910.00 | 420,795.00 | 411,385.00 | 417,250.00 | 417,250.00 | 1,800 |
| 12 Jul 2022 | 415,405.00 | 423,700.00 | 415,405.00 | 416,449.00 | 416,449.00 | 1,700 |
| 11 Jul 2022 | 420,824.00 | 422,550.00 | 417,250.00 | 417,900.00 | 417,900.00 | 2,500 |
| 08 Jul 2022 | 421,258.00 | 424,200.00 | 418,977.00 | 421,800.00 | 421,800.00 | 2,000 |
| 07 Jul 2022 | 416,843.00 | 419,825.00 | 415,832.00 | 419,200.00 | 419,200.00 | 2,000 |
| 06 Jul 2022 | 415,539.00 | 416,500.00 | 409,661.00 | 414,148.00 | 414,148.00 | 1,700 |
| 05 Jul 2022 | 414,924.00 | 414,924.00 | 407,993.00 | 413,844.00 | 413,844.00 | 2,600 |
| 01 Jul 2022 | 407,700.00 | 417,869.00 | 407,700.00 | 415,850.00 | 415,850.00 | 1,700 |
| 30 Jun 2022 | 407,634.00 | 412,869.00 | 403,567.00 | 408,950.00 | 408,950.00 | 1,700 |
| 29 Jun 2022 | 415,239.00 | 415,239.00 | 410,000.00 | 411,050.00 | 411,050.00 | 1,600 |
| 28 Jun 2022 | 421,977.00 | 423,728.00 | 411,287.00 | 412,170.00 | 412,170.00 | 1,900 |
| 27 Jun 2022 | 423,279.00 | 424,085.00 | 416,750.00 | 417,700.00 | 417,700.00 | 2,400 |
| 24 Jun 2022 | 405,489.00 | 419,859.00 | 402,550.00 | 417,401.00 | 417,401.00 | 2,100 |
| 23 Jun 2022 | 406,413.00 | 408,499.00 | 396,500.00 | 402,300.00 | 402,300.00 | 2,600 |
| 22 Jun 2022 | 402,568.00 | 410,483.00 | 400,741.00 | 405,649.00 | 405,649.00 | 1,900 |
| 21 Jun 2022 | 412,749.00 | 412,749.00 | 405,700.00 | 407,800.00 | 407,800.00 | 2,700 |
| 17 Jun 2022 | 406,209.00 | 406,209.00 | 399,022.00 | 403,150.00 | 403,150.00 | 2,200 |
| 16 Jun 2022 | 413,375.00 | 413,375.00 | 400,669.00 | 403,971.00 | 403,971.00 | 2,800 |
| 15 Jun 2022 | 423,688.00 | 426,715.00 | 411,427.00 | 418,600.00 | 418,600.00 | 2,200 |
| 14 Jun 2022 | 421,651.00 | 428,220.00 | 414,200.00 | 415,500.00 | 415,500.00 | 2,300 |
| 13 Jun 2022 | 432,489.00 | 433,869.00 | 422,438.00 | 423,700.00 | 423,700.00 | 3,200 |
| 10 Jun 2022 | 448,000.00 | 448,500.00 | 439,005.00 | 439,780.00 | 439,780.00 | 2,700 |
| 09 Jun 2022 | 464,275.00 | 464,275.00 | 451,757.00 | 452,260.00 | 452,260.00 | 2,000 |
| 08 Jun 2022 | 472,090.00 | 472,090.00 | 462,301.00 | 463,300.00 | 463,300.00 | 2,100 |
| 07 Jun 2022 | 467,650.00 | 471,500.00 | 464,551.00 | 471,500.00 | 471,500.00 | 1,800 |
| 06 Jun 2022 | 472,900.00 | 473,900.00 | 467,632.00 | 468,400.00 | 468,400.00 | 2,000 |
| 03 Jun 2022 | 469,925.00 | 471,789.00 | 465,850.00 | 467,650.00 | 467,650.00 | 1,900 |
| 02 Jun 2022 | 472,134.00 | 472,886.00 | 463,312.00 | 472,710.00 | 472,710.00 | 2,100 |
| 01 Jun 2022 | 476,594.00 | 476,594.00 | 464,900.00 | 469,620.00 | 469,620.00 | 2,100 |
| 31 May 2022 | 477,890.00 | 479,309.00 | 472,110.00 | 474,050.00 | 474,050.00 | 2,900 |
| 27 May 2022 | 472,795.00 | 478,670.00 | 470,021.00 | 478,670.00 | 478,670.00 | 1,900 |
| 26 May 2022 | 465,146.00 | 471,602.00 | 464,951.00 | 468,805.00 | 468,805.00 | 1,800 |
| 25 May 2022 | 462,230.00 | 466,541.00 | 459,141.00 | 462,890.00 | 462,890.00 | 1,700 |
| 24 May 2022 | 465,580.00 | 465,580.00 | 455,721.00 | 463,606.00 | 463,606.00 | 1,900 |
| 23 May 2022 | 462,639.00 | 469,080.00 | 459,371.00 | 464,510.00 | 464,510.00 | 2,300 |
| 20 May 2022 | 462,425.00 | 462,425.00 | 448,108.00 | 456,500.00 | 456,500.00 | 2,400 |
| 19 May 2022 | 457,940.00 | 459,694.00 | 452,000.00 | 456,031.00 | 456,031.00 | 3,300 |
| 18 May 2022 | 471,053.00 | 473,285.00 | 458,620.00 | 461,000.00 | 461,000.00 | 2,500 |
| 17 May 2022 | 470,771.00 | 478,709.00 | 468,331.00 | 471,670.00 | 471,670.00 | 2,200 |
| 16 May 2022 | 465,135.00 | 468,058.00 | 461,007.00 | 464,250.00 | 464,250.00 | 1,800 |
| 13 May 2022 | 466,106.00 | 469,144.00 | 462,327.00 | 465,011.00 | 465,011.00 | 2,400 |
| 12 May 2022 | 460,431.00 | 464,845.00 | 454,670.00 | 461,631.00 | 461,631.00 | 3,000 |
| 11 May 2022 | 474,535.00 | 476,600.00 | 466,725.00 | 468,000.00 | 468,000.00 | 2,300 |
| 10 May 2022 | 478,465.00 | 478,750.00 | 466,052.00 | 469,780.00 | 469,780.00 | 2,400 |
| 09 May 2022 | 477,825.00 | 478,000.00 | 468,902.00 | 471,200.00 | 471,200.00 | 3,300 |
| 06 May 2022 | 482,864.00 | 483,795.00 | 475,000.00 | 479,500.00 | 479,500.00 | 2,500 |
| 05 May 2022 | 487,900.00 | 493,850.00 | 476,748.00 | 481,400.00 | 481,400.00 | 2,900 |
| 04 May 2022 | 486,664.00 | 494,343.00 | 477,712.00 | 494,343.00 | 494,343.00 | 2,400 |
| 03 May 2022 | 480,541.00 | 487,713.00 | 478,150.00 | 481,198.00 | 481,198.00 | 2,400 |
| 02 May 2022 | 485,921.00 | 492,125.00 | 470,692.00 | 478,150.00 | 478,150.00 | 4,100 |
| 29 Apr 2022 | 495,206.00 | 500,000.00 | 484,340.00 | 484,340.00 | 484,340.00 | 3,100 |
| 28 Apr 2022 | 497,010.00 | 502,329.00 | 494,335.00 | 499,000.00 | 499,000.00 | 2,700 |
| 27 Apr 2022 | 498,093.00 | 502,799.00 | 495,069.00 | 496,800.00 | 496,800.00 | 2,500 |
| 26 Apr 2022 | 506,789.00 | 507,419.00 | 497,777.00 | 497,777.00 | 497,777.00 | 2,800 |
| 25 Apr 2022 | 501,835.00 | 509,650.00 | 495,150.00 | 506,200.00 | 506,200.00 | 4,300 |
| 22 Apr 2022 | 515,050.00 | 517,444.00 | 504,514.00 | 505,440.00 | 505,440.00 | 3,500 |
| 21 Apr 2022 | 524,394.00 | 526,900.00 | 515,000.00 | 515,815.00 | 515,815.00 | 3,900 |
| 20 Apr 2022 | 525,288.00 | 526,699.00 | 521,000.00 | 522,901.00 | 522,901.00 | 4,500 |
| 19 Apr 2022 | 522,339.00 | 524,208.00 | 519,001.00 | 523,260.00 | 523,260.00 | 4,200 |
| 18 Apr 2022 | 516,774.00 | 521,019.00 | 514,600.00 | 519,499.00 | 519,499.00 | 3,300 |
| 14 Apr 2022 | 519,163.00 | 521,674.00 | 516,435.00 | 516,435.00 | 516,435.00 | 1,600 |
| 13 Apr 2022 | 524,135.00 | 525,900.00 | 517,973.00 | 519,800.00 | 519,800.00 | 2,000 |
| 12 Apr 2022 | 529,165.00 | 531,000.00 | 522,693.00 | 524,271.00 | 524,271.00 | 2,100 |
| 11 Apr 2022 | 528,413.00 | 531,880.00 | 524,086.00 | 527,590.00 | 527,590.00 | 2,400 |
| 08 Apr 2022 | 524,139.00 | 531,040.00 | 520,276.00 | 529,000.00 | 529,000.00 | 2,100 |
| 07 Apr 2022 | 519,111.00 | 521,855.00 | 513,905.00 | 519,760.00 | 519,760.00 | 2,000 |
| 06 Apr 2022 | 511,475.00 | 520,369.00 | 510,241.00 | 517,002.00 | 517,002.00 | 2,100 |
| 05 Apr 2022 | 520,074.00 | 524,425.00 | 516,000.00 | 516,000.00 | 516,000.00 | 2,400 |
| 04 Apr 2022 | 529,375.00 | 532,029.00 | 516,593.00 | 518,714.00 | 518,714.00 | 4,000 |
| 01 Apr 2022 | 530,026.00 | 533,139.00 | 523,662.00 | 527,760.00 | 527,760.00 | 2,600 |
| 31 Mar 2022 | 538,660.00 | 540,420.00 | 528,921.00 | 528,921.00 | 528,921.00 | 2,300 |
| 30 Mar 2022 | 531,305.00 | 537,371.00 | 527,650.00 | 536,440.00 | 536,440.00 | 2,300 |
| 29 Mar 2022 | 544,389.00 | 544,389.00 | 528,750.00 | 532,011.00 | 532,011.00 | 3,700 |
| 28 Mar 2022 | 540,913.00 | 544,000.00 | 533,345.00 | 539,180.00 | 539,180.00 | 3,800 |
| 25 Mar 2022 | 531,088.00 | 538,949.00 | 529,981.00 | 538,949.00 | 538,949.00 | 2,600 |
| 24 Mar 2022 | 528,414.00 | 528,817.00 | 523,778.00 | 528,817.00 | 528,817.00 | 2,100 |
| 23 Mar 2022 | 523,066.00 | 528,015.00 | 519,151.00 | 521,781.00 | 521,781.00 | 3,000 |
| 22 Mar 2022 | 526,201.00 | 532,530.00 | 523,500.00 | 525,854.00 | 525,854.00 | 3,700 |
| 21 Mar 2022 | 517,231.00 | 526,733.00 | 515,970.00 | 525,000.00 | 525,000.00 | 3,300 |
| 18 Mar 2022 | 515,731.00 | 520,654.00 | 508,853.00 | 512,991.00 | 512,991.00 | 3,500 |
| 17 Mar 2022 | 505,385.00 | 518,438.00 | 503,641.00 | 518,438.00 | 518,438.00 | 2,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
