Singapore markets open in 4 hours 6 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
307.24+3.51 (+1.16%)
As of 03:54PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 2022301.87309.12294.81307.24307.244,671,865
24 Jan 2022299.70304.73296.08303.73303.738,504,200
21 Jan 2022309.99311.02304.14305.22305.226,535,400
20 Jan 2022315.58317.18310.68311.01311.014,402,300
19 Jan 2022321.35321.35314.58314.75314.756,086,400
18 Jan 2022322.22323.29318.07320.29320.295,764,200
14 Jan 2022318.87324.40316.50324.13324.134,913,700
13 Jan 2022321.00323.47320.10321.26321.264,277,900
12 Jan 2022320.62321.05317.26320.39320.393,580,400
11 Jan 2022318.61320.00315.04319.80319.804,247,900
10 Jan 2022321.40322.10315.12318.93318.935,812,300
07 Jan 2022315.56320.20314.14319.78319.785,618,300
06 Jan 2022312.98314.11310.22313.22313.225,137,200
05 Jan 2022309.87314.48309.50309.92309.926,888,300
04 Jan 2022301.65309.21301.65308.53308.536,003,300
03 Jan 2022300.10301.30299.20300.79300.793,570,300
31 Dec 2021299.94300.69298.84299.00299.002,932,200
30 Dec 2021300.88301.65299.74299.98299.982,300,000
29 Dec 2021299.23300.65298.86299.46299.462,687,300
28 Dec 2021296.96299.79296.80298.29298.292,572,900
27 Dec 2021295.25296.69294.46296.67296.672,807,200
23 Dec 2021295.22296.78294.21294.49294.492,898,200
22 Dec 2021292.86294.57291.74294.41294.412,445,600
21 Dec 2021292.14295.41291.50293.24293.243,929,100
20 Dec 2021290.77291.58287.59289.61289.615,456,200
17 Dec 2021297.85298.00292.35293.66293.6612,719,500
16 Dec 2021296.88301.58295.10300.17300.176,538,100
15 Dec 2021295.82296.50292.81294.58294.585,598,200
14 Dec 2021289.67296.41289.67295.03295.035,992,200
13 Dec 2021288.50291.58285.84290.01290.014,887,500
10 Dec 2021285.49288.50284.23288.23288.234,109,800
09 Dec 2021283.77284.95281.78284.52284.523,445,500
08 Dec 2021284.97285.97282.28283.72283.723,255,700
07 Dec 2021282.42285.41282.12284.97284.975,766,000
06 Dec 2021278.73283.17278.73281.38281.385,524,200
03 Dec 2021278.71279.97275.27277.43277.435,925,000
02 Dec 2021276.68280.37275.29279.09279.094,924,800
01 Dec 2021279.54281.72274.79275.00275.005,165,100
30 Nov 2021279.94280.20275.89276.69276.699,925,300
29 Nov 2021284.00284.98281.42282.12282.125,390,900
26 Nov 2021280.28284.71279.76283.09283.094,440,700
24 Nov 2021287.44288.32286.09287.28287.284,924,100
23 Nov 2021285.15288.73285.05288.56288.564,490,100
22 Nov 2021280.73286.44280.01284.97284.975,036,000
19 Nov 2021280.96280.97278.01279.99279.994,529,200
18 Nov 2021281.10281.75279.25280.63280.633,338,000
17 Nov 2021283.12283.12280.90281.59281.593,740,800
16 Nov 2021284.47285.16283.12283.36283.364,204,200
15 Nov 2021286.60286.99284.24284.67284.673,217,300
12 Nov 2021284.88286.10283.80285.99285.992,917,000
11 Nov 2021286.50287.07284.25284.65284.652,861,000
10 Nov 2021286.49287.24284.52285.32285.323,421,700
09 Nov 2021288.79288.99285.30286.35286.353,587,200
08 Nov 2021290.00295.65288.61288.80288.804,721,000
05 Nov 2021288.83290.70286.82287.88287.883,581,100
04 Nov 2021289.13289.13285.25287.69287.693,426,300
03 Nov 2021287.21288.88286.13288.72288.722,773,100
02 Nov 2021286.61288.50285.22287.93287.933,838,300
01 Nov 2021288.05288.42285.62286.24286.242,889,500
29 Oct 2021288.81290.00286.74287.01287.014,420,300
28 Oct 2021288.21289.86287.20289.72289.723,300,100
27 Oct 2021290.85290.95287.64287.78287.783,691,500
26 Oct 2021290.65292.22290.30290.85290.853,872,300
25 Oct 2021289.70290.47287.60290.26290.263,142,900
22 Oct 2021287.66289.80286.24289.24289.243,406,500
21 Oct 2021286.99287.28285.25286.82286.822,488,800
20 Oct 2021284.34287.70284.32287.49287.493,147,600
19 Oct 2021283.60285.15283.05284.83284.832,682,700
18 Oct 2021282.83283.51281.57282.59282.593,551,500
15 Oct 2021283.94284.97282.27284.21284.214,313,700
14 Oct 2021280.81282.38279.30281.64281.643,646,400
13 Oct 2021278.47279.41275.55277.90277.903,311,400
12 Oct 2021281.46281.52278.21278.62278.623,770,800
11 Oct 2021284.43285.61280.80280.93280.932,907,900
08 Oct 2021282.59284.72281.71284.14284.142,299,900
07 Oct 2021282.14284.99282.14282.95282.953,794,200
06 Oct 2021276.28280.39274.61280.22280.223,866,100
05 Oct 2021273.86279.67273.20278.05278.055,069,400
04 Oct 2021274.68276.96273.05273.64273.644,307,000
01 Oct 2021273.02277.51272.22275.71275.713,950,700
30 Sep 2021278.37278.37272.84272.94272.945,187,900
29 Sep 2021277.03278.78275.95277.29277.292,952,000
28 Sep 2021279.14281.38275.82276.79276.794,959,500
27 Sep 2021279.77280.63278.12279.72279.723,358,400
24 Sep 2021278.30279.13277.41277.87277.873,106,100
23 Sep 2021275.15279.70275.01278.12278.124,731,600
22 Sep 2021276.28276.61273.67274.07274.075,018,400
21 Sep 2021276.03276.22272.59273.18273.184,648,400
20 Sep 2021273.05274.91271.36274.20274.207,644,000
17 Sep 2021277.64281.00275.42276.76276.7615,863,300
16 Sep 2021278.96279.21276.21277.51277.514,210,000
15 Sep 2021277.60279.06276.67278.18278.183,883,500
14 Sep 2021280.54280.78276.36277.20277.205,283,200
13 Sep 2021278.36280.84277.82279.92279.924,601,900
10 Sep 2021279.97279.97277.49277.60277.604,552,300
09 Sep 2021278.91280.11278.37278.61278.613,683,700
08 Sep 2021278.18279.95277.59279.34279.344,646,800
07 Sep 2021281.91281.91278.73278.90278.904,863,900
03 Sep 2021284.30284.82281.71281.89281.894,495,100
02 Sep 2021285.35286.44284.21285.05285.053,969,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...