Singapore markets open in 2 hours 8 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
273.86-4.54 (-1.63%)
At close: 04:03PM EDT
274.00 +0.14 (+0.05%)
After hours: 06:44PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2022280.51282.38273.69273.86273.863,021,496
27 Jun 2022280.53282.03277.61278.40278.404,134,800
24 Jun 2022268.97279.67268.57278.28278.286,451,900
23 Jun 2022269.85270.71263.68267.52267.524,727,400
22 Jun 2022267.38273.40267.38269.79269.794,220,700
21 Jun 2022273.85273.98270.34271.77271.774,906,700
17 Jun 2022268.39270.50265.68268.08268.0811,562,000
16 Jun 2022273.39273.40266.88268.56268.567,199,200
15 Jun 2022281.16282.50273.87278.93278.935,821,200
14 Jun 2022282.09283.96276.10277.64277.645,838,100
13 Jun 2022285.43287.43280.10281.56281.567,109,100
10 Jun 2022296.08298.00291.61291.71291.715,882,600
09 Jun 2022308.10308.38300.57300.80300.803,217,400
08 Jun 2022312.16312.80307.93308.74308.742,877,400
07 Jun 2022310.58313.79309.39313.65313.652,550,700
06 Jun 2022313.38315.78311.48312.15312.152,980,900
03 Jun 2022312.50313.80310.40310.94310.942,587,500
02 Jun 2022312.65315.09308.61314.95314.953,119,300
01 Jun 2022316.00316.79309.61312.21312.213,795,700
31 May 2022318.98318.98314.80315.98315.985,675,800
27 May 2022314.73319.24314.15319.11319.114,280,100
26 May 2022311.27314.39310.98312.50312.504,472,000
25 May 2022308.59310.99305.92308.64308.643,704,800
24 May 2022309.39310.31303.75309.17309.173,657,600
23 May 2022307.38312.44306.62310.20310.204,142,100
20 May 2022307.05307.46298.11304.05304.055,517,600
19 May 2022303.93306.31301.21304.15304.154,730,100
18 May 2022312.94314.17305.57306.64306.644,417,900
17 May 2022315.21315.44312.10314.60314.604,154,200
16 May 2022310.28311.95307.13309.29309.293,697,600
13 May 2022311.25312.47307.90310.36310.363,767,500
12 May 2022307.95309.07302.55308.06308.065,679,800
11 May 2022313.17317.55311.01311.54311.544,250,700
10 May 2022315.96318.11310.24312.53312.534,798,400
09 May 2022315.35316.92311.56312.96312.964,874,400
06 May 2022317.99320.37314.19318.88318.884,198,800
05 May 2022325.85325.85315.16318.68318.685,257,600
04 May 2022319.10327.28318.00326.80326.804,269,600
03 May 2022319.42323.58317.67318.99318.993,874,700
02 May 2022324.11324.37311.74318.19318.196,797,200
29 Apr 2022330.19330.64320.50322.83322.835,685,200
28 Apr 2022331.53332.06327.83331.27331.273,845,800
27 Apr 2022330.60333.14328.43329.58329.583,726,700
26 Apr 2022333.53337.39330.36330.65330.654,588,900
25 Apr 2022332.30337.85328.53336.95336.955,695,100
22 Apr 2022342.94343.21335.11335.56335.564,966,500
21 Apr 2022350.86350.86342.96343.60343.604,032,100
20 Apr 2022350.00350.59347.70348.82348.823,711,200
19 Apr 2022347.00349.13345.85348.50348.503,392,000
18 Apr 2022344.45347.19343.59346.65346.652,517,100
14 Apr 2022346.16347.56344.14344.33344.333,283,500
13 Apr 2022349.46350.72345.25346.22346.223,434,200
12 Apr 2022352.26354.00348.39349.74349.743,548,800
11 Apr 2022352.98354.33349.34352.02352.023,128,900
08 Apr 2022348.93353.85347.73353.10353.104,490,500
07 Apr 2022346.22347.67342.40346.51346.513,815,700
06 Apr 2022341.17346.97340.55344.71344.714,547,400
05 Apr 2022345.77349.44344.28344.80344.804,244,700
04 Apr 2022352.00352.24344.31345.43345.435,090,000
01 Apr 2022353.65354.58349.02351.88351.884,123,800
31 Mar 2022359.00360.00352.32352.91352.916,065,400
30 Mar 2022354.66357.85351.84357.61357.613,911,200
29 Mar 2022361.39362.10352.55355.12355.125,004,800
28 Mar 2022360.59361.38355.53359.57359.574,172,900
25 Mar 2022353.90359.01353.60358.76358.764,583,000
24 Mar 2022351.50352.57349.13352.37352.373,946,300
23 Mar 2022349.13350.79346.25348.16348.165,642,400
22 Mar 2022351.01354.95348.90349.93349.935,772,700
21 Mar 2022344.99351.21344.30349.66349.666,298,300
18 Mar 2022344.12346.87339.27342.41342.418,881,500
17 Mar 2022337.00345.13336.20344.97344.977,219,800
16 Mar 2022335.11337.34331.71336.11336.115,925,800
15 Mar 2022332.70334.58329.38332.55332.556,928,300
14 Mar 2022328.65333.48327.65329.98329.985,967,200
11 Mar 2022326.53331.49326.23326.60326.605,135,700
10 Mar 2022322.49325.70321.58325.30325.303,843,600
09 Mar 2022326.59327.47322.58325.40325.405,874,500
08 Mar 2022325.30327.29318.03318.52318.527,905,000
07 Mar 2022325.68326.44320.35322.72322.725,875,800
04 Mar 2022322.66325.61320.12325.34325.344,901,900
03 Mar 2022326.63329.47323.89327.74327.744,594,300
02 Mar 2022319.48325.75318.12323.64323.644,506,100
01 Mar 2022320.26321.20313.59316.84316.846,441,400
28 Feb 2022317.35322.00315.19321.45321.457,981,000
25 Feb 2022311.16321.43310.78319.24319.247,484,400
24 Feb 2022301.78308.81299.51308.28308.288,834,700
23 Feb 2022316.08316.80309.38309.99309.995,030,600
22 Feb 2022313.44315.43310.55314.16314.165,102,000
18 Feb 2022313.83315.68313.08314.80314.804,224,500
17 Feb 2022314.98315.44312.30313.55313.553,632,400
16 Feb 2022315.00316.90314.28315.65315.653,974,100
15 Feb 2022316.64317.94314.69316.20316.203,681,400
14 Feb 2022319.61320.43312.17314.28314.288,129,100
11 Feb 2022320.01323.12317.74319.14319.147,493,400
10 Feb 2022320.99322.46318.49319.85319.857,079,700
09 Feb 2022323.80325.63321.54322.38322.383,995,900
08 Feb 2022318.27322.65316.00321.44321.446,237,800
07 Feb 2022314.91318.22312.06316.51316.513,129,100
04 Feb 2022315.87317.84312.70314.99314.993,654,700
03 Feb 2022319.33319.65314.61315.23315.234,151,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...