Singapore markets closed

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
311.52+4.19 (+1.36%)
At close: 04:03PM EST
310.25 -1.27 (-0.41%)
Pre-market: 09:09AM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023307.74311.86305.79311.52311.523,604,072
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 2023309.30312.83307.50311.30311.302,233,900
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
03 Jan 2023310.07312.39307.38309.91309.913,549,900
30 Dec 2022306.95309.04305.62308.90308.903,298,300
29 Dec 2022305.94309.38305.24309.06309.062,846,200
28 Dec 2022304.77307.46303.26303.43303.432,628,200
27 Dec 2022306.45308.58304.65305.55305.552,730,900
23 Dec 2022302.88306.57300.93306.49306.492,460,400
22 Dec 2022306.10306.50297.64302.69302.693,560,100
21 Dec 2022304.38308.54304.16307.82307.823,264,600
20 Dec 2022300.09304.19297.00302.00302.003,090,700
19 Dec 2022300.51301.48297.15300.03300.033,842,200
16 Dec 2022299.05302.47297.76300.00300.008,305,700
15 Dec 2022306.43306.96299.45301.91301.915,103,900
14 Dec 2022312.74316.36308.40309.29309.294,056,900
13 Dec 2022318.40318.91310.82312.33312.335,042,800
12 Dec 2022307.55311.91305.46311.45311.454,366,700
09 Dec 2022305.32308.34304.71306.39306.393,326,000
08 Dec 2022306.00307.49305.09305.99305.992,351,700
07 Dec 2022307.07309.38304.92305.82305.824,130,800
06 Dec 2022309.95310.29306.35307.78307.783,877,400
05 Dec 2022315.22315.66308.73310.57310.573,835,800
02 Dec 2022313.49316.38312.75316.15316.153,025,700
01 Dec 2022319.00319.56313.30315.84315.844,351,600
30 Nov 2022315.13318.60308.70318.60318.607,919,700
29 Nov 2022311.89315.29311.35315.13315.133,740,100
28 Nov 2022316.25317.64312.33313.27313.274,230,700
25 Nov 2022317.52319.12316.18317.43317.431,844,900
23 Nov 2022315.39316.43314.07316.18316.182,684,900
22 Nov 2022313.00316.56312.05315.76315.763,172,000
21 Nov 2022310.81312.90308.58311.20311.202,862,000
18 Nov 2022310.55311.20308.62310.76310.763,395,500
17 Nov 2022305.70307.62304.15307.44307.443,062,200
16 Nov 2022310.93311.55306.74308.76308.762,970,600
15 Nov 2022313.67313.89307.18309.98309.984,372,400
14 Nov 2022310.00311.84308.84308.91308.914,637,600
11 Nov 2022305.56311.33302.60309.72309.726,570,200
10 Nov 2022297.11303.50294.54303.20303.205,693,100
09 Nov 2022291.98292.40288.06288.65288.652,759,300
08 Nov 2022291.11294.74289.01292.61292.613,562,200
07 Nov 2022290.92292.10288.65290.19290.193,522,000
04 Nov 2022286.77289.20282.38287.47287.473,925,300
03 Nov 2022286.02287.47283.46283.85283.853,122,900
02 Nov 2022293.04298.26289.42289.46289.464,269,000
01 Nov 2022298.45298.87293.04294.13294.133,837,000
31 Oct 2022297.98298.89294.85295.09295.094,626,400
28 Oct 2022292.77299.98291.48299.63299.634,627,600
27 Oct 2022290.31294.00288.85289.88289.884,273,800
26 Oct 2022289.75291.80287.68288.52288.523,294,100
25 Oct 2022288.77289.87286.88289.24289.243,171,000
24 Oct 2022284.10289.34283.99287.48287.483,860,000
21 Oct 2022273.76282.92271.46282.51282.514,995,400
20 Oct 2022278.07279.44273.00273.53273.533,916,600
19 Oct 2022280.33282.38276.97278.34278.343,213,700
18 Oct 2022282.74283.36279.25281.67281.674,292,700
17 Oct 2022276.48278.59275.30277.02277.024,452,100
14 Oct 2022277.59279.22271.97272.67272.674,292,300
13 Oct 2022260.58276.78259.85275.78275.785,483,400
12 Oct 2022267.31267.52263.96264.00264.003,342,400
11 Oct 2022266.10270.97265.61267.31267.313,442,000
10 Oct 2022269.89270.21265.86266.93266.933,106,500
07 Oct 2022274.44274.50267.48269.04269.044,270,200
06 Oct 2022278.20279.85275.90276.31276.313,394,000
05 Oct 2022276.87280.88275.84279.36279.363,350,400
04 Oct 2022277.42281.30276.60280.49280.494,633,700
03 Oct 2022269.52274.57267.16272.80272.804,901,000
30 Sept 2022269.21272.94266.60267.02267.026,057,500
29 Sept 2022269.89272.17265.59269.58269.585,210,700
28 Sept 2022265.65273.60264.91271.78271.785,941,800
27 Sept 2022266.99267.93261.55265.47265.475,767,700
26 Sept 2022265.82267.84263.37264.32264.324,929,300
23 Sept 2022266.01268.14264.24267.77267.775,175,100
22 Sept 2022271.03271.50268.27268.51268.514,120,900
21 Sept 2022278.90278.92270.72270.74270.743,941,800
20 Sept 2022277.17278.04274.61277.13277.133,275,600
19 Sept 2022272.79279.13272.72278.95278.953,291,500
16 Sept 2022275.35276.38273.26274.81274.817,288,900
15 Sept 2022278.69281.27276.36276.70276.703,274,500
14 Sept 2022279.00280.21275.64278.42278.423,718,400
13 Sept 2022283.99285.14277.50278.29278.294,582,700
12 Sept 2022286.70289.24286.03288.51288.513,407,900
09 Sept 2022284.54287.02284.13285.77285.773,125,100
08 Sept 2022278.58283.40277.29283.34283.343,542,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...