Singapore markets close in 6 hours 46 minutes

Berkshire Hathaway Inc. (BRK-A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
440,057.75+890.75 (+0.20%)
At close: 03:59PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022441,378.00447,370.00438,665.00440,058.00440,058.002,200
08 Aug 2022445,259.00450,000.00439,010.00439,167.00439,167.003,100
05 Aug 2022438,635.00443,384.00436,510.00439,529.00439,529.002,300
04 Aug 2022444,294.00445,200.00440,875.00442,149.00442,149.002,600
03 Aug 2022443,964.00444,851.00437,005.00443,450.00443,450.002,600
02 Aug 2022445,734.00445,734.00438,650.00439,180.00439,180.002,300
01 Aug 2022451,989.00451,989.00443,000.00444,650.00444,650.003,400
29 Jul 2022446,035.00453,985.00443,617.00451,700.00451,700.002,900
28 Jul 2022436,773.00442,000.00430,815.00442,000.00442,000.002,200
27 Jul 2022431,500.00437,783.00429,290.00436,100.00436,100.001,900
26 Jul 2022431,963.00433,733.00427,415.00428,644.00428,644.001,900
25 Jul 2022432,249.00434,030.00428,185.00432,579.00432,579.002,500
22 Jul 2022434,424.00434,808.00425,911.00429,562.00429,562.002,000
21 Jul 2022432,039.00432,789.00423,600.00430,900.00430,900.002,300
20 Jul 2022425,260.00430,059.00425,260.00429,200.00429,200.002,200
19 Jul 2022421,539.00426,598.00417,309.00425,110.00425,110.002,200
18 Jul 2022423,459.00423,625.00412,864.00414,450.00414,450.002,800
15 Jul 2022416,157.00420,500.00414,694.00418,349.00418,349.001,700
14 Jul 2022412,499.00413,500.00407,734.00412,600.00412,600.002,000
13 Jul 2022413,910.00420,795.00411,385.00417,250.00417,250.001,800
12 Jul 2022415,405.00423,700.00415,405.00416,449.00416,449.001,700
11 Jul 2022420,824.00422,550.00417,250.00417,900.00417,900.002,500
08 Jul 2022421,258.00424,200.00418,977.00421,800.00421,800.002,000
07 Jul 2022416,843.00419,825.00415,832.00419,200.00419,200.002,000
06 Jul 2022415,539.00416,500.00409,661.00414,148.00414,148.001,700
05 Jul 2022414,924.00414,924.00407,993.00413,844.00413,844.002,600
01 Jul 2022407,700.00417,869.00407,700.00415,850.00415,850.001,700
30 Jun 2022407,634.00412,869.00403,567.00408,950.00408,950.001,700
29 Jun 2022415,239.00415,239.00410,000.00411,050.00411,050.001,600
28 Jun 2022421,977.00423,728.00411,287.00412,170.00412,170.001,900
27 Jun 2022423,279.00424,085.00416,750.00417,700.00417,700.002,400
24 Jun 2022405,489.00419,859.00402,550.00417,401.00417,401.002,100
23 Jun 2022406,413.00408,499.00396,500.00402,300.00402,300.002,600
22 Jun 2022402,568.00410,483.00400,741.00405,649.00405,649.001,900
21 Jun 2022412,749.00412,749.00405,700.00407,800.00407,800.002,700
17 Jun 2022406,209.00406,209.00399,022.00403,150.00403,150.002,200
16 Jun 2022413,375.00413,375.00400,669.00403,971.00403,971.002,800
15 Jun 2022423,688.00426,715.00411,427.00418,600.00418,600.002,200
14 Jun 2022421,651.00428,220.00414,200.00415,500.00415,500.002,300
13 Jun 2022432,489.00433,869.00422,438.00423,700.00423,700.003,200
10 Jun 2022448,000.00448,500.00439,005.00439,780.00439,780.002,700
09 Jun 2022464,275.00464,275.00451,757.00452,260.00452,260.002,000
08 Jun 2022472,090.00472,090.00462,301.00463,300.00463,300.002,100
07 Jun 2022467,650.00471,500.00464,551.00471,500.00471,500.001,800
06 Jun 2022472,900.00473,900.00467,632.00468,400.00468,400.002,000
03 Jun 2022469,925.00471,789.00465,850.00467,650.00467,650.001,900
02 Jun 2022472,134.00472,886.00463,312.00472,710.00472,710.002,100
01 Jun 2022476,594.00476,594.00464,900.00469,620.00469,620.002,100
31 May 2022477,890.00479,309.00472,110.00474,050.00474,050.002,900
27 May 2022472,795.00478,670.00470,021.00478,670.00478,670.001,900
26 May 2022465,146.00471,602.00464,951.00468,805.00468,805.001,800
25 May 2022462,230.00466,541.00459,141.00462,890.00462,890.001,700
24 May 2022465,580.00465,580.00455,721.00463,606.00463,606.001,900
23 May 2022462,639.00469,080.00459,371.00464,510.00464,510.002,300
20 May 2022462,425.00462,425.00448,108.00456,500.00456,500.002,400
19 May 2022457,940.00459,694.00452,000.00456,031.00456,031.003,300
18 May 2022471,053.00473,285.00458,620.00461,000.00461,000.002,500
17 May 2022470,771.00478,709.00468,331.00471,670.00471,670.002,200
16 May 2022465,135.00468,058.00461,007.00464,250.00464,250.001,800
13 May 2022466,106.00469,144.00462,327.00465,011.00465,011.002,400
12 May 2022460,431.00464,845.00454,670.00461,631.00461,631.003,000
11 May 2022474,535.00476,600.00466,725.00468,000.00468,000.002,300
10 May 2022478,465.00478,750.00466,052.00469,780.00469,780.002,400
09 May 2022477,825.00478,000.00468,902.00471,200.00471,200.003,300
06 May 2022482,864.00483,795.00475,000.00479,500.00479,500.002,500
05 May 2022487,900.00493,850.00476,748.00481,400.00481,400.002,900
04 May 2022486,664.00494,343.00477,712.00494,343.00494,343.002,400
03 May 2022480,541.00487,713.00478,150.00481,198.00481,198.002,400
02 May 2022485,921.00492,125.00470,692.00478,150.00478,150.004,100
29 Apr 2022495,206.00500,000.00484,340.00484,340.00484,340.003,100
28 Apr 2022497,010.00502,329.00494,335.00499,000.00499,000.002,700
27 Apr 2022498,093.00502,799.00495,069.00496,800.00496,800.002,500
26 Apr 2022506,789.00507,419.00497,777.00497,777.00497,777.002,800
25 Apr 2022501,835.00509,650.00495,150.00506,200.00506,200.004,300
22 Apr 2022515,050.00517,444.00504,514.00505,440.00505,440.003,500
21 Apr 2022524,394.00526,900.00515,000.00515,815.00515,815.003,900
20 Apr 2022525,288.00526,699.00521,000.00522,901.00522,901.004,500
19 Apr 2022522,339.00524,208.00519,001.00523,260.00523,260.004,200
18 Apr 2022516,774.00521,019.00514,600.00519,499.00519,499.003,300
14 Apr 2022519,163.00521,674.00516,435.00516,435.00516,435.001,600
13 Apr 2022524,135.00525,900.00517,973.00519,800.00519,800.002,000
12 Apr 2022529,165.00531,000.00522,693.00524,271.00524,271.002,100
11 Apr 2022528,413.00531,880.00524,086.00527,590.00527,590.002,400
08 Apr 2022524,139.00531,040.00520,276.00529,000.00529,000.002,100
07 Apr 2022519,111.00521,855.00513,905.00519,760.00519,760.002,000
06 Apr 2022511,475.00520,369.00510,241.00517,002.00517,002.002,100
05 Apr 2022520,074.00524,425.00516,000.00516,000.00516,000.002,400
04 Apr 2022529,375.00532,029.00516,593.00518,714.00518,714.004,000
01 Apr 2022530,026.00533,139.00523,662.00527,760.00527,760.002,600
31 Mar 2022538,660.00540,420.00528,921.00528,921.00528,921.002,300
30 Mar 2022531,305.00537,371.00527,650.00536,440.00536,440.002,300
29 Mar 2022544,389.00544,389.00528,750.00532,011.00532,011.003,700
28 Mar 2022540,913.00544,000.00533,345.00539,180.00539,180.003,800
25 Mar 2022531,088.00538,949.00529,981.00538,949.00538,949.002,600
24 Mar 2022528,414.00528,817.00523,778.00528,817.00528,817.002,100
23 Mar 2022523,066.00528,015.00519,151.00521,781.00521,781.003,000
22 Mar 2022526,201.00532,530.00523,500.00525,854.00525,854.003,700
21 Mar 2022517,231.00526,733.00515,970.00525,000.00525,000.003,300
18 Mar 2022515,731.00520,654.00508,853.00512,991.00512,991.003,500
17 Mar 2022505,385.00518,438.00503,641.00518,438.00518,438.002,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...