Singapore markets closed

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
434.47-7.35 (-1.66%)
At close: 04:01PM EDT
434.30 -0.17 (-0.04%)
After hours: 07:59PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024442.67442.80433.35434.47434.474,154,400
18 Jul 2024445.62449.25439.57441.82441.824,638,300
17 Jul 2024437.85446.15437.84445.61445.614,776,600
16 Jul 2024437.40439.05434.02438.90438.904,293,700
15 Jul 2024425.59434.71425.30434.42434.424,594,900
12 Jul 2024420.23427.45419.70424.44424.444,834,600
11 Jul 2024413.99419.20412.00418.78418.784,065,200
10 Jul 2024410.81413.96409.40413.79413.793,791,800
09 Jul 2024409.42413.71408.64410.52410.522,989,700
08 Jul 2024411.27413.79408.00409.08409.083,559,500
05 Jul 2024406.24411.40405.03411.17411.175,149,200
03 Jul 2024407.16407.16404.22405.77405.771,970,300
02 Jul 2024404.02407.39403.92407.10407.103,220,900
01 Jul 2024408.09409.67403.82405.19405.192,974,100
28 Jun 2024408.25410.05405.79406.80406.806,819,800
27 Jun 2024410.26410.26406.34407.95407.953,218,600
26 Jun 2024410.02410.68407.25410.26410.263,334,300
25 Jun 2024414.00414.25409.62410.97410.973,879,800
24 Jun 2024410.70417.00410.00413.98413.984,933,300
21 Jun 2024409.82410.47407.68409.62409.629,009,400
20 Jun 2024407.25411.00404.05409.15409.154,844,700
18 Jun 2024406.75408.50405.28407.95407.954,005,300
17 Jun 2024405.18407.82403.55407.32407.323,406,500
14 Jun 2024404.90406.34403.33405.54405.542,768,600
13 Jun 2024407.63408.00403.57405.92405.924,563,300
12 Jun 2024411.09411.89407.16408.77408.773,551,900
11 Jun 2024408.88408.91406.11408.50408.503,605,900
10 Jun 2024413.34413.94409.27410.81410.812,667,300
07 Jun 2024411.28415.88409.85413.72413.722,942,100
06 Jun 2024410.42411.24407.38411.08411.083,438,900
05 Jun 2024410.10410.28405.77409.85409.852,634,400
04 Jun 2024414.85415.89406.44409.53409.534,154,800
03 Jun 2024414.89416.72408.78414.79414.794,903,000
31 May 2024408.09415.40406.88414.40414.405,190,000
30 May 2024403.77409.04402.77408.61408.612,905,300
29 May 2024403.00405.87401.58404.09404.093,426,800
28 May 2024408.24408.24401.87403.90403.903,315,400
24 May 2024406.90407.96405.50407.41407.412,067,700
23 May 2024413.25413.25404.87405.88405.883,392,300
22 May 2024414.95417.26412.96413.99413.992,664,400
21 May 2024413.59415.70412.56414.37414.372,731,900
20 May 2024417.04417.28412.62413.00413.003,287,900
17 May 2024413.98417.33413.70416.94416.942,988,700
16 May 2024413.80416.34412.91413.12413.123,549,700
15 May 2024410.51413.40410.10412.76412.762,854,600
14 May 2024410.45411.56408.17410.24410.242,672,400
13 May 2024414.06414.30410.19411.22411.222,710,300
10 May 2024409.85412.38409.20412.05412.053,084,500
09 May 2024406.25408.87405.46408.82408.822,356,600
08 May 2024406.47407.23403.75406.37406.372,398,100
07 May 2024406.93407.26403.61406.14406.143,084,200
06 May 2024403.96405.15399.26404.92404.923,918,900
03 May 2024404.50404.50399.21400.87400.874,119,100
02 May 2024401.00401.56397.88400.60400.602,672,200
01 May 2024396.61402.32396.35398.58398.582,605,000
30 Apr 2024400.58400.60396.37396.73396.733,070,500
29 Apr 2024402.66404.87400.08400.96400.962,363,600
26 Apr 2024403.92404.75401.41402.10402.103,023,100
25 Apr 2024404.85406.14400.35404.91404.912,670,200
24 Apr 2024407.10407.62403.88405.95405.952,506,900
23 Apr 2024410.25410.72405.64408.74408.742,287,600
22 Apr 2024406.84411.35406.25408.78408.782,980,600
19 Apr 2024401.04405.57400.17405.08405.083,996,100
18 Apr 2024399.70402.99399.10399.89399.892,669,500
17 Apr 2024398.94399.28395.66397.74397.742,465,600
16 Apr 2024400.97401.25396.50396.92396.923,435,500
15 Apr 2024406.99409.06399.86400.26400.263,002,300
12 Apr 2024405.00407.21401.44403.26403.263,467,300
11 Apr 2024408.40411.15404.05407.61407.612,889,900
10 Apr 2024412.74413.56407.53409.11409.113,121,300
09 Apr 2024416.58417.32412.12414.69414.692,233,100
08 Apr 2024418.32418.57415.63415.97415.972,485,700
05 Apr 2024416.56419.27415.41418.62418.622,738,300
04 Apr 2024423.84424.52414.55415.32415.323,800,600
03 Apr 2024419.00421.91418.52420.24420.242,740,800
02 Apr 2024419.75421.01418.09418.92418.923,174,900
01 Apr 2024421.49421.66417.81420.20420.202,716,100
28 Mar 2024417.80421.44415.85420.52420.524,377,400
27 Mar 2024413.65417.21413.40416.93416.932,926,000
26 Mar 2024410.00412.66408.60411.57411.572,935,100
25 Mar 2024410.67411.07408.92409.92409.922,804,200
22 Mar 2024413.00414.35411.40411.60411.602,999,600
21 Mar 2024416.70417.83413.51413.78413.783,401,600
20 Mar 2024412.02416.31411.55416.11416.112,932,900
19 Mar 2024409.08412.19408.09411.76411.762,795,800
18 Mar 2024408.70410.60406.00408.41408.413,775,700
15 Mar 2024404.27408.46402.50408.13408.137,548,800
14 Mar 2024409.08409.08403.34406.73406.733,734,700
13 Mar 2024405.30409.00404.15408.13408.133,584,600
12 Mar 2024406.78407.20404.10404.98404.982,616,700
11 Mar 2024403.30405.01402.74404.76404.762,431,700
08 Mar 2024401.08403.36400.01403.15403.153,410,600
07 Mar 2024406.11406.40399.57402.39402.394,181,300
06 Mar 2024402.18407.44401.70403.96403.963,839,100
05 Mar 2024402.55403.33398.78400.74400.744,711,700
04 Mar 2024405.00405.95401.43403.39403.394,179,400
01 Mar 2024409.48410.39405.45407.11407.113,282,100
29 Feb 2024413.10413.79408.38409.40409.404,845,200
28 Feb 2024408.50414.67407.71412.14412.144,067,400
27 Feb 2024409.21409.96401.71408.91408.914,609,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...