UK markets close in 4 hours 9 minutes

Berkshire Hathaway Inc. (BRK-A)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
608,816.00-184.00 (-0.03%)
At close: 04:00PM EDT
609,616.06 +800.06 (+0.13%)
After hours: 04:01PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024609,171.00613,468.00607,135.00608,816.00608,816.0012,200
28 May 2024615,850.00617,626.00607,320.00609,000.00609,000.0017,600
24 May 2024615,271.00616,412.00612,117.00615,900.00615,900.0012,200
23 May 2024624,250.00625,500.00612,055.00612,320.00612,320.0012,500
22 May 2024625,706.00630,000.00623,648.00625,100.00625,100.0011,800
21 May 2024624,826.00627,500.00621,961.00625,150.00625,150.0011,900
20 May 2024629,418.00632,234.00623,000.00623,250.00623,250.0015,800
17 May 2024626,550.00629,555.00622,141.00629,375.00629,375.0014,400
16 May 2024625,889.00628,582.00620,706.00625,100.00625,100.0014,900
15 May 2024619,654.00624,260.00616,711.00622,815.00622,815.0013,700
14 May 2024619,501.00622,000.00616,490.00619,250.00619,250.0013,700
13 May 2024624,401.00626,700.00619,385.00621,000.00621,000.0017,700
10 May 2024620,000.00622,000.00615,441.00622,000.00622,000.0014,100
09 May 2024611,970.00615,835.00609,606.00615,835.00615,835.0012,600
08 May 2024611,543.00613,000.00608,035.00612,100.00612,100.0013,200
07 May 2024612,000.00613,160.00607,850.00611,258.00611,258.0013,000
06 May 2024609,364.00612,000.00601,500.00608,795.00608,795.0018,000
03 May 2024612,883.00616,000.00602,415.00603,000.00603,000.0014,000
02 May 2024609,950.00609,950.00600,586.00606,413.00606,413.0012,400
01 May 2024596,421.00607,055.00596,421.00602,100.00602,100.0013,500
30 Apr 2024607,189.00607,189.00599,500.00599,500.00599,500.0012,900
29 Apr 2024606,000.00611,041.00604,669.00605,500.00605,500.0016,500
26 Apr 2024610,258.00612,739.00606,032.00606,920.00606,920.0013,600
25 Apr 2024612,589.00614,099.00605,750.00611,560.00611,560.0012,500
24 Apr 2024615,467.00618,989.00610,000.00613,420.00613,420.0012,800
23 Apr 2024619,780.00622,139.00608,251.00615,175.00615,175.0013,100
22 Apr 2024616,550.00619,765.00611,521.00617,284.00617,284.0018,100
19 Apr 2024604,381.00611,244.00602,661.00611,244.00611,244.0013,400
18 Apr 2024601,345.00607,875.00598,311.00604,144.00604,144.0012,200
17 Apr 2024600,651.00602,900.00596,000.00600,300.00600,300.0012,800
16 Apr 2024606,513.00610,199.00598,160.00598,160.00598,160.0012,800
15 Apr 2024613,163.00618,112.00604,300.00604,500.00604,500.0017,100
12 Apr 2024613,407.00615,652.00608,000.00608,091.00608,091.0013,700
11 Apr 2024618,460.00622,364.00611,050.00616,670.00616,670.0012,800
10 Apr 2024623,855.00626,246.00616,500.00618,950.00618,950.0013,400
09 Apr 2024629,422.00630,600.00623,080.00626,900.00626,900.0013,000
08 Apr 2024631,663.00633,800.00628,085.00628,640.00628,640.0016,900
05 Apr 2024630,100.00633,809.00626,391.00631,255.00631,255.0013,300
04 Apr 2024638,862.00641,148.00626,439.00628,420.00628,420.0013,500
03 Apr 2024631,182.00635,100.00629,796.00633,899.00633,899.0013,200
02 Apr 2024634,792.00637,637.00629,648.00630,289.00630,289.0013,400
01 Apr 2024634,831.00637,350.00629,565.00634,030.00634,030.0021,100
28 Mar 2024630,365.00634,800.00628,150.00634,440.00634,440.0013,100
27 Mar 2024625,082.00630,000.00621,646.00629,610.00629,610.0012,900
26 Mar 2024619,805.00623,790.00616,716.00622,380.00622,380.0012,700
25 Mar 2024622,726.00625,000.00617,521.00619,500.00619,500.0016,500
22 Mar 2024623,558.00626,334.00621,121.00623,040.00623,040.0012,800
21 Mar 2024630,472.00633,349.00625,000.00625,095.00625,095.0013,100
20 Mar 2024623,514.00628,664.00619,341.00628,390.00628,390.0012,900
19 Mar 2024616,871.00622,893.00615,000.00622,777.00622,777.0012,600
18 Mar 2024618,164.00621,644.00613,000.00617,880.00617,880.0016,700
15 Mar 2024606,328.00619,440.00604,261.00618,134.00618,134.0013,500
14 Mar 2024615,655.00617,260.00607,130.00612,500.00612,500.0012,000
13 Mar 2024610,247.00615,645.00608,503.00613,900.00613,900.0012,100
12 Mar 2024612,493.00613,753.00609,000.00609,710.00609,710.0011,600
11 Mar 2024608,130.00611,735.00605,130.00607,756.00607,756.0016,500
08 Mar 2024605,164.00609,748.00601,746.00609,748.00609,748.0013,500
07 Mar 2024611,416.00614,089.00601,355.00605,560.00605,560.0012,900
06 Mar 2024606,297.00613,900.00605,051.00607,453.00607,453.0012,800
05 Mar 2024607,378.00608,719.00600,401.00604,619.00604,619.0013,400
04 Mar 2024611,956.00613,909.00605,000.00608,140.00608,140.0018,300
01 Mar 2024617,727.00619,399.00611,185.00613,965.00613,965.0014,500
29 Feb 2024623,019.00624,775.00615,150.00616,561.00616,561.0013,600
28 Feb 2024614,827.00625,000.00613,777.00621,055.00621,055.0013,300
27 Feb 2024616,959.00619,849.00605,000.00617,300.00617,300.0014,600
26 Feb 2024634,902.00647,039.00615,356.00615,356.00615,356.0020,800
23 Feb 2024629,210.00632,820.00626,900.00628,930.00628,930.0014,200
22 Feb 2024620,749.00626,947.00617,661.00625,510.00625,510.0013,300
21 Feb 2024613,998.00617,550.00612,052.00617,011.00617,011.0012,700
20 Feb 2024611,884.00619,237.00611,020.00613,140.00613,140.0020,300
16 Feb 2024607,983.00612,395.00605,721.00610,086.00610,086.0012,600
15 Feb 2024602,694.00608,500.00600,000.00607,000.00607,000.0011,400
14 Feb 2024595,655.00601,000.00592,755.00601,000.00601,000.0010,300
13 Feb 2024598,179.00601,000.00590,340.00593,850.00593,850.0010,800
12 Feb 2024600,015.00600,635.00596,000.00597,092.00597,092.0014,000
09 Feb 2024597,889.00599,090.00595,720.00599,090.00599,090.0010,500
08 Feb 2024596,493.00600,000.00594,510.00597,000.00597,000.0010,600
07 Feb 2024593,795.00600,531.00592,933.00599,300.00599,300.0010,900
06 Feb 2024588,028.00593,000.00586,418.00592,370.00592,370.0010,000
05 Feb 2024588,726.00592,665.00585,090.00589,404.00589,404.0013,500
02 Feb 2024582,190.00590,000.00579,791.00589,498.00589,498.0010,600
01 Feb 2024579,638.00582,500.00575,060.00581,600.00581,600.009,800
31 Jan 2024583,773.00585,140.00578,020.00578,020.00578,020.009,700
30 Jan 2024577,853.00584,765.00575,246.00584,680.00584,680.009,800
29 Jan 2024582,248.00585,349.00572,375.00578,800.00578,800.0013,800
26 Jan 2024577,154.00582,896.00574,800.00582,300.00582,300.0010,000
25 Jan 2024576,436.00577,252.00571,800.00576,211.00576,211.009,300
24 Jan 2024565,053.00572,728.00564,000.00570,977.00570,977.009,600
23 Jan 2024558,555.00564,810.00557,245.00564,133.00564,133.008,600
22 Jan 2024557,031.00560,960.00555,730.00558,316.00558,316.0011,600
19 Jan 2024549,451.00558,685.00547,750.00556,710.00556,710.008,800
18 Jan 2024546,102.00549,850.00543,375.00549,477.00549,477.007,800
17 Jan 2024545,847.00549,845.00543,236.00545,250.00545,250.008,400
16 Jan 2024551,287.00551,713.00546,077.00547,520.00547,520.0011,900
12 Jan 2024556,150.00556,975.00550,000.00551,800.00551,800.008,100
11 Jan 2024557,553.00558,534.00550,000.00551,695.00551,695.008,300
10 Jan 2024556,223.00560,985.00555,000.00557,590.00557,590.008,000
09 Jan 2024558,396.00559,315.00553,270.00556,500.00556,500.007,800
08 Jan 2024558,068.00558,830.00552,240.00558,780.00558,780.0010,900
05 Jan 2024555,300.00555,684.00549,896.00554,300.00554,300.008,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...