BRK-B - Berkshire Hathaway Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023320.44322.63319.67320.60320.603,229,400
25 May 2023320.56320.56317.71319.02319.024,245,400
24 May 2023322.71323.00319.56320.20320.203,071,500
23 May 2023328.19329.27322.97323.11323.114,029,300
22 May 2023330.75331.49328.35329.13329.132,762,500
19 May 2023331.00333.94329.12330.39330.394,322,900
18 May 2023326.87329.98325.85329.76329.762,805,000
17 May 2023325.02328.26324.82327.39327.393,046,800
16 May 2023322.46324.69322.36323.75323.752,139,500
15 May 2023322.89323.83320.13323.53323.532,190,000
12 May 2023323.82324.24320.54322.49322.491,937,300
11 May 2023321.00322.96319.81322.64322.642,548,900
10 May 2023326.08326.16320.15322.99322.992,639,800
09 May 2023324.87326.88323.48324.87324.872,283,400
08 May 2023328.26330.69325.79326.14326.143,302,400
05 May 2023323.36325.16322.62323.88323.883,869,500
04 May 2023323.44325.99317.41320.00320.003,185,600
03 May 2023327.13328.07323.06323.22323.222,653,800
02 May 2023330.15330.25322.76325.86325.863,366,500
01 May 2023329.16331.84328.57330.17330.172,461,300
28 Apr 2023325.44328.81325.19328.55328.552,909,600
27 Apr 2023322.86326.91322.11326.23326.232,950,000
26 Apr 2023323.31323.74319.00320.53320.532,718,600
25 Apr 2023325.99327.10324.11324.34324.342,552,200
24 Apr 2023324.43326.40324.30326.05326.052,261,900
21 Apr 2023322.36324.85321.61324.33324.332,405,700
20 Apr 2023322.20324.37321.32323.82323.822,428,400
19 Apr 2023323.85324.55322.76323.09323.092,406,200
18 Apr 2023324.95325.72322.50324.63324.633,581,200
17 Apr 2023320.20323.98319.00323.79323.793,425,500
14 Apr 2023318.89321.88318.12319.74319.742,975,400
13 Apr 2023315.27318.81313.26318.05318.053,323,300
12 Apr 2023315.97316.92313.72314.55314.552,662,600
11 Apr 2023312.56315.94311.77313.70313.703,109,500
10 Apr 2023311.41313.70310.33312.62312.622,330,900
06 Apr 2023309.82313.22309.05312.51312.513,131,400
05 Apr 2023307.85311.07307.85310.39310.392,314,500
04 Apr 2023310.76311.00307.07309.07309.072,740,300
03 Apr 2023309.25311.50308.24310.31310.314,862,300
31 Mar 2023305.90308.81304.99308.77308.775,020,200
30 Mar 2023307.09307.47302.58305.08305.082,694,000
29 Mar 2023304.80305.38303.36305.30305.302,650,000
28 Mar 2023301.93302.72300.59302.32302.322,436,500
27 Mar 2023300.88303.21298.97302.14302.143,833,900
24 Mar 2023294.68299.50293.39298.92298.923,905,400
23 Mar 2023301.39302.08296.30298.37298.374,015,800
22 Mar 2023303.72307.05299.65299.73299.733,086,300
21 Mar 2023304.56305.63302.25303.85303.854,724,000
20 Mar 2023295.57301.51295.06301.06301.066,056,000
17 Mar 2023301.30301.30292.42293.51293.5115,609,400
16 Mar 2023296.37304.43295.36302.01302.016,325,700
15 Mar 2023300.02300.55294.90297.88297.887,162,800
14 Mar 2023306.92307.55301.68305.33305.335,251,500
13 Mar 2023301.75306.59300.76302.88302.884,993,000
10 Mar 2023302.95306.72301.92303.63303.635,294,800
09 Mar 2023311.00313.18303.94304.82304.823,929,500
08 Mar 2023310.72312.68309.25311.37311.372,701,600
07 Mar 2023316.39316.50310.23311.12311.123,609,700
06 Mar 2023312.82317.29312.43316.97316.974,889,800
03 Mar 2023309.56312.66308.50312.45312.454,493,000
02 Mar 2023303.66308.10301.45307.75307.753,152,100
01 Mar 2023304.02305.62302.08304.62304.623,397,200
28 Feb 2023304.89306.15303.41305.18305.184,736,800
27 Feb 2023304.37305.78302.01304.66304.663,652,200
24 Feb 2023300.40305.62300.01304.02304.023,656,200
23 Feb 2023305.01305.56300.25303.07303.072,736,400
22 Feb 2023303.20305.27301.77303.16303.162,899,500
21 Feb 2023306.17307.30300.50302.72302.724,131,100
17 Feb 2023307.15308.41305.48308.24308.242,720,500
16 Feb 2023307.58310.20306.87308.18308.182,801,700
15 Feb 2023309.98310.37308.28309.63309.632,410,700
14 Feb 2023313.78314.10309.04310.79310.792,907,100
13 Feb 2023310.30313.74309.62313.74313.743,261,500
10 Feb 2023307.08309.98305.28309.89309.892,808,000
09 Feb 2023310.17311.42306.99307.21307.213,461,200
08 Feb 2023311.12313.41308.01308.48308.483,370,000
07 Feb 2023307.30314.15306.63312.97312.973,786,700
06 Feb 2023308.25308.80305.60308.43308.432,973,100
03 Feb 2023311.00311.55305.92308.51308.515,385,700
02 Feb 2023312.35312.60308.30311.86311.864,421,400
01 Feb 2023309.63312.67306.38310.57310.573,518,300
31 Jan 2023307.74311.86305.79311.52311.523,653,400
30 Jan 2023307.60309.51306.81307.33307.333,474,600
27 Jan 2023309.79311.73308.34309.17309.173,031,200
26 Jan 2023312.99313.68309.58310.95310.952,856,600
25 Jan 2023308.33312.55307.71311.90311.902,299,800
24 Jan 2023309.30312.83307.50311.30311.302,234,300
23 Jan 2023309.63312.73306.85310.42310.423,086,700
20 Jan 2023305.21310.01304.36309.87309.873,770,100
19 Jan 2023306.12307.24303.86305.23305.233,614,600
18 Jan 2023315.00315.54307.75308.30308.303,406,000
17 Jan 2023318.40318.52314.25314.86314.863,478,900
13 Jan 2023317.49318.42315.79317.64317.642,773,000
12 Jan 2023321.15321.32317.72318.93318.933,070,300
11 Jan 2023318.52320.57316.60320.37320.372,999,500
10 Jan 2023315.00316.80313.34316.35316.353,049,100
09 Jan 2023319.02320.50314.75315.53315.534,397,400
06 Jan 2023315.00320.16313.38318.69318.693,647,900
05 Jan 2023313.57314.23310.00312.90312.903,416,300
04 Jan 2023312.00316.89311.25314.55314.555,121,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...