Singapore markets closed

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
267.02-2.56 (-0.95%)
At close: 04:03PM EDT
267.12 +0.10 (+0.04%)
After hours: 07:59PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
07 Sept 2022275.74281.74275.42281.04281.043,509,900
06 Sept 2022278.01279.49275.36276.59276.594,362,900
02 Sept 2022284.84285.42276.37277.67277.673,793,600
01 Sept 2022279.95282.68277.31282.43282.433,765,000
31 Aug 2022287.25288.01280.44280.80280.804,999,600
30 Aug 2022288.72289.32284.77285.42285.423,213,700
29 Aug 2022288.40289.83285.75287.45287.453,098,300
26 Aug 2022299.41299.63289.65289.96289.965,277,200
25 Aug 2022293.71298.48292.83298.13298.133,463,700
24 Aug 2022290.00294.00289.46293.52293.523,266,100
23 Aug 2022288.85291.64288.15289.65289.652,592,100
22 Aug 2022294.00294.47287.86288.69288.694,713,900
19 Aug 2022302.95303.22296.81297.28297.284,613,100
18 Aug 2022304.44304.57301.55304.27304.272,783,100
17 Aug 2022305.22306.89302.74304.26304.262,962,600
16 Aug 2022304.99308.15303.76306.65306.653,342,600
15 Aug 2022298.64303.76297.40302.82302.822,927,200
12 Aug 2022297.90301.69297.00301.55301.553,231,300
11 Aug 2022298.00299.06296.12296.47296.473,144,800
10 Aug 2022296.48296.93294.10295.11295.113,705,700
09 Aug 2022293.35297.57291.93292.77292.773,872,100
08 Aug 2022294.87299.33292.27292.34292.343,965,600
05 Aug 2022291.87294.10290.43292.07292.073,395,400
04 Aug 2022294.73295.98292.62292.91292.913,946,200
03 Aug 2022295.05295.88291.10294.96294.964,061,400
02 Aug 2022294.87295.53291.92292.17292.173,166,500
01 Aug 2022299.70299.70294.83295.86295.864,192,700
29 Jul 2022297.42302.40295.43300.60300.606,976,200
28 Jul 2022291.18294.03286.77293.90293.903,986,900
27 Jul 2022287.67291.56285.70290.30290.303,613,200
26 Jul 2022287.79288.71284.65285.31285.312,512,200
25 Jul 2022287.21289.07285.15287.99287.993,136,300
22 Jul 2022288.10289.40283.62285.93285.932,876,100
21 Jul 2022287.00287.24282.09286.85286.853,699,000
20 Jul 2022284.64286.44283.90286.04286.043,877,200
19 Jul 2022279.00284.08278.17283.55283.553,590,200
18 Jul 2022281.50281.50275.21276.26276.263,273,800
15 Jul 2022277.53280.00276.06278.48278.484,547,400
14 Jul 2022273.00275.35271.20274.41274.413,888,500
13 Jul 2022275.37280.09274.45277.47277.474,197,400
12 Jul 2022277.57282.18276.65277.28277.283,033,000
11 Jul 2022279.38281.46277.87278.51278.512,864,400
08 Jul 2022279.79282.61279.25280.83280.832,983,400
07 Jul 2022277.50279.59277.10279.28279.283,949,700
06 Jul 2022274.84277.51272.87275.65275.653,033,900
05 Jul 2022274.20275.86271.39275.69275.693,676,900
01 Jul 2022272.50278.40271.63277.50277.503,667,300
30 Jun 2022270.51274.92268.68273.02273.024,623,500
29 Jun 2022274.95275.94272.97273.49273.492,995,900
28 Jun 2022280.51282.45273.68273.86273.863,868,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...