Singapore markets close in 6 hours 13 minutes
Straits Times Index
3,275.38 +12.62 (+0.39%) Nikkei
28,978.75 -244.02 (-0.84%) Hang Seng
19,796.23 -126.22 (-0.63%) FTSE 100
7,515.75 -20.31 (-0.27%) BTC-USD
23,448.12 -573.00 (-2.39%) CMC Crypto 200
557.58 -15.24 (-2.66%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | 305.22 | 306.89 | 302.74 | 304.26 | 304.26 | 2,962,600 |
| 16 Aug 2022 | 304.99 | 308.15 | 303.76 | 306.65 | 306.65 | 3,342,600 |
| 15 Aug 2022 | 298.64 | 303.76 | 297.40 | 302.82 | 302.82 | 2,927,200 |
| 12 Aug 2022 | 297.90 | 301.69 | 297.00 | 301.55 | 301.55 | 3,231,300 |
| 11 Aug 2022 | 298.00 | 299.06 | 296.12 | 296.47 | 296.47 | 3,144,800 |
| 10 Aug 2022 | 296.48 | 296.93 | 294.10 | 295.11 | 295.11 | 3,705,700 |
| 09 Aug 2022 | 293.35 | 297.57 | 291.93 | 292.77 | 292.77 | 3,872,100 |
| 08 Aug 2022 | 294.87 | 299.33 | 292.27 | 292.34 | 292.34 | 3,965,600 |
| 05 Aug 2022 | 291.87 | 294.10 | 290.43 | 292.07 | 292.07 | 3,395,400 |
| 04 Aug 2022 | 294.73 | 295.98 | 292.62 | 292.91 | 292.91 | 3,946,200 |
| 03 Aug 2022 | 295.05 | 295.88 | 291.10 | 294.96 | 294.96 | 4,061,400 |
| 02 Aug 2022 | 294.87 | 295.53 | 291.92 | 292.17 | 292.17 | 3,166,500 |
| 01 Aug 2022 | 299.70 | 299.70 | 294.83 | 295.86 | 295.86 | 4,192,700 |
| 29 Jul 2022 | 297.42 | 302.40 | 295.43 | 300.60 | 300.60 | 6,976,200 |
| 28 Jul 2022 | 291.18 | 294.03 | 286.77 | 293.90 | 293.90 | 3,986,900 |
| 27 Jul 2022 | 287.67 | 291.56 | 285.70 | 290.30 | 290.30 | 3,613,200 |
| 26 Jul 2022 | 287.79 | 288.71 | 284.65 | 285.31 | 285.31 | 2,512,200 |
| 25 Jul 2022 | 287.21 | 289.07 | 285.15 | 287.99 | 287.99 | 3,136,300 |
| 22 Jul 2022 | 288.10 | 289.40 | 283.62 | 285.93 | 285.93 | 2,876,100 |
| 21 Jul 2022 | 287.00 | 287.24 | 282.09 | 286.85 | 286.85 | 3,699,000 |
| 20 Jul 2022 | 284.64 | 286.44 | 283.90 | 286.04 | 286.04 | 3,877,200 |
| 19 Jul 2022 | 279.00 | 284.08 | 278.17 | 283.55 | 283.55 | 3,590,200 |
| 18 Jul 2022 | 281.50 | 281.50 | 275.21 | 276.26 | 276.26 | 3,273,800 |
| 15 Jul 2022 | 277.53 | 280.00 | 276.06 | 278.48 | 278.48 | 4,547,400 |
| 14 Jul 2022 | 273.00 | 275.35 | 271.20 | 274.41 | 274.41 | 3,888,500 |
| 13 Jul 2022 | 275.37 | 280.09 | 274.45 | 277.47 | 277.47 | 4,197,400 |
| 12 Jul 2022 | 277.57 | 282.18 | 276.65 | 277.28 | 277.28 | 3,033,000 |
| 11 Jul 2022 | 279.38 | 281.46 | 277.87 | 278.51 | 278.51 | 2,864,400 |
| 08 Jul 2022 | 279.79 | 282.61 | 279.25 | 280.83 | 280.83 | 2,983,400 |
| 07 Jul 2022 | 277.50 | 279.59 | 277.10 | 279.28 | 279.28 | 3,949,700 |
| 06 Jul 2022 | 274.84 | 277.51 | 272.87 | 275.65 | 275.65 | 3,033,900 |
| 05 Jul 2022 | 274.20 | 275.86 | 271.39 | 275.69 | 275.69 | 3,676,900 |
| 01 Jul 2022 | 272.50 | 278.40 | 271.63 | 277.50 | 277.50 | 3,667,300 |
| 30 Jun 2022 | 270.51 | 274.92 | 268.68 | 273.02 | 273.02 | 4,623,500 |
| 29 Jun 2022 | 274.95 | 275.94 | 272.97 | 273.49 | 273.49 | 2,995,900 |
| 28 Jun 2022 | 280.51 | 282.45 | 273.68 | 273.86 | 273.86 | 3,868,000 |
| 27 Jun 2022 | 280.53 | 282.03 | 277.61 | 278.40 | 278.40 | 4,134,800 |
| 24 Jun 2022 | 268.97 | 279.67 | 268.57 | 278.28 | 278.28 | 6,451,900 |
| 23 Jun 2022 | 269.85 | 270.71 | 263.68 | 267.52 | 267.52 | 4,727,400 |
| 22 Jun 2022 | 267.38 | 273.40 | 267.38 | 269.79 | 269.79 | 4,220,700 |
| 21 Jun 2022 | 273.85 | 273.98 | 270.34 | 271.77 | 271.77 | 4,906,700 |
| 17 Jun 2022 | 268.39 | 270.50 | 265.68 | 268.08 | 268.08 | 11,562,000 |
| 16 Jun 2022 | 273.39 | 273.40 | 266.88 | 268.56 | 268.56 | 7,199,200 |
| 15 Jun 2022 | 281.16 | 282.50 | 273.87 | 278.93 | 278.93 | 5,821,200 |
| 14 Jun 2022 | 282.09 | 283.96 | 276.10 | 277.64 | 277.64 | 5,838,100 |
| 13 Jun 2022 | 285.43 | 287.43 | 280.10 | 281.56 | 281.56 | 7,109,100 |
| 10 Jun 2022 | 296.08 | 298.00 | 291.61 | 291.71 | 291.71 | 5,882,600 |
| 09 Jun 2022 | 308.10 | 308.38 | 300.57 | 300.80 | 300.80 | 3,217,400 |
| 08 Jun 2022 | 312.16 | 312.80 | 307.93 | 308.74 | 308.74 | 2,877,400 |
| 07 Jun 2022 | 310.58 | 313.79 | 309.39 | 313.65 | 313.65 | 2,550,700 |
| 06 Jun 2022 | 313.38 | 315.78 | 311.48 | 312.15 | 312.15 | 2,980,900 |
| 03 Jun 2022 | 312.50 | 313.80 | 310.40 | 310.94 | 310.94 | 2,587,500 |
| 02 Jun 2022 | 312.65 | 315.09 | 308.61 | 314.95 | 314.95 | 3,119,300 |
| 01 Jun 2022 | 316.00 | 316.79 | 309.61 | 312.21 | 312.21 | 3,795,700 |
| 31 May 2022 | 318.98 | 318.98 | 314.80 | 315.98 | 315.98 | 5,675,800 |
| 27 May 2022 | 314.73 | 319.24 | 314.15 | 319.11 | 319.11 | 4,280,100 |
| 26 May 2022 | 311.27 | 314.39 | 310.98 | 312.50 | 312.50 | 4,472,000 |
| 25 May 2022 | 308.59 | 310.99 | 305.92 | 308.64 | 308.64 | 3,704,800 |
| 24 May 2022 | 309.39 | 310.31 | 303.75 | 309.17 | 309.17 | 3,657,600 |
| 23 May 2022 | 307.38 | 312.44 | 306.62 | 310.20 | 310.20 | 4,142,100 |
| 20 May 2022 | 307.05 | 307.46 | 298.11 | 304.05 | 304.05 | 5,517,600 |
| 19 May 2022 | 303.93 | 306.31 | 301.21 | 304.15 | 304.15 | 4,730,100 |
| 18 May 2022 | 312.94 | 314.17 | 305.57 | 306.64 | 306.64 | 4,417,900 |
| 17 May 2022 | 315.21 | 315.44 | 312.10 | 314.60 | 314.60 | 4,154,200 |
| 16 May 2022 | 310.28 | 311.95 | 307.13 | 309.29 | 309.29 | 3,697,600 |
| 13 May 2022 | 311.25 | 312.47 | 307.90 | 310.36 | 310.36 | 3,767,500 |
| 12 May 2022 | 307.95 | 309.07 | 302.55 | 308.06 | 308.06 | 5,679,800 |
| 11 May 2022 | 313.17 | 317.55 | 311.01 | 311.54 | 311.54 | 4,250,700 |
| 10 May 2022 | 315.96 | 318.11 | 310.24 | 312.53 | 312.53 | 4,798,400 |
| 09 May 2022 | 315.35 | 316.92 | 311.56 | 312.96 | 312.96 | 4,874,400 |
| 06 May 2022 | 317.99 | 320.37 | 314.19 | 318.88 | 318.88 | 4,198,800 |
| 05 May 2022 | 325.85 | 325.85 | 315.16 | 318.68 | 318.68 | 5,257,600 |
| 04 May 2022 | 319.10 | 327.28 | 318.00 | 326.80 | 326.80 | 4,269,600 |
| 03 May 2022 | 319.42 | 323.58 | 317.67 | 318.99 | 318.99 | 3,874,700 |
| 02 May 2022 | 324.11 | 324.37 | 311.74 | 318.19 | 318.19 | 6,797,200 |
| 29 Apr 2022 | 330.19 | 330.64 | 320.50 | 322.83 | 322.83 | 5,685,200 |
| 28 Apr 2022 | 331.53 | 332.06 | 327.83 | 331.27 | 331.27 | 3,845,800 |
| 27 Apr 2022 | 330.60 | 333.14 | 328.43 | 329.58 | 329.58 | 3,726,700 |
| 26 Apr 2022 | 333.53 | 337.39 | 330.36 | 330.65 | 330.65 | 4,588,900 |
| 25 Apr 2022 | 332.30 | 337.85 | 328.53 | 336.95 | 336.95 | 5,695,100 |
| 22 Apr 2022 | 342.94 | 343.21 | 335.11 | 335.56 | 335.56 | 4,966,500 |
| 21 Apr 2022 | 350.86 | 350.86 | 342.96 | 343.60 | 343.60 | 4,032,100 |
| 20 Apr 2022 | 350.00 | 350.59 | 347.70 | 348.82 | 348.82 | 3,711,200 |
| 19 Apr 2022 | 347.00 | 349.13 | 345.85 | 348.50 | 348.50 | 3,392,000 |
| 18 Apr 2022 | 344.45 | 347.19 | 343.59 | 346.65 | 346.65 | 2,517,100 |
| 14 Apr 2022 | 346.16 | 347.56 | 344.14 | 344.33 | 344.33 | 3,283,500 |
| 13 Apr 2022 | 349.46 | 350.72 | 345.25 | 346.22 | 346.22 | 3,434,200 |
| 12 Apr 2022 | 352.26 | 354.00 | 348.39 | 349.74 | 349.74 | 3,548,800 |
| 11 Apr 2022 | 352.98 | 354.33 | 349.34 | 352.02 | 352.02 | 3,128,900 |
| 08 Apr 2022 | 348.93 | 353.85 | 347.73 | 353.10 | 353.10 | 4,490,500 |
| 07 Apr 2022 | 346.22 | 347.67 | 342.40 | 346.51 | 346.51 | 3,815,700 |
| 06 Apr 2022 | 341.17 | 346.97 | 340.55 | 344.71 | 344.71 | 4,547,400 |
| 05 Apr 2022 | 345.77 | 349.44 | 344.28 | 344.80 | 344.80 | 4,244,700 |
| 04 Apr 2022 | 352.00 | 352.24 | 344.31 | 345.43 | 345.43 | 5,090,000 |
| 01 Apr 2022 | 353.65 | 354.58 | 349.02 | 351.88 | 351.88 | 4,123,800 |
| 31 Mar 2022 | 359.00 | 360.00 | 352.32 | 352.91 | 352.91 | 6,065,400 |
| 30 Mar 2022 | 354.66 | 357.85 | 351.84 | 357.61 | 357.61 | 3,911,200 |
| 29 Mar 2022 | 361.39 | 362.10 | 352.55 | 355.12 | 355.12 | 5,004,800 |
| 28 Mar 2022 | 360.59 | 361.38 | 355.53 | 359.57 | 359.57 | 4,172,900 |
| 25 Mar 2022 | 353.90 | 359.01 | 353.60 | 358.76 | 358.76 | 4,583,000 |
| *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.
