UK Markets closed

Berkshire Hathaway Inc. (BRK-A)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
300,330.00+1,530.00 (+0.51%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj. close**Volume
04 Aug 2020298,000.00300,330.00297,470.00300,330.00300,330.00272
03 Aug 2020295,000.00301,000.00294,510.00298,800.00298,800.00500
31 Jul 2020291,750.00293,798.00290,150.00293,631.00293,631.00300
30 Jul 2020290,335.00291,927.00288,610.00291,362.00291,362.00200
29 Jul 2020290,940.00294,870.00290,940.00294,496.00294,496.00300
28 Jul 2020286,000.00291,720.00286,000.00290,940.00290,940.00300
27 Jul 2020290,590.00290,692.00287,850.00288,107.00288,107.00300
24 Jul 2020290,684.00294,254.00290,521.00291,621.00291,621.00300
23 Jul 2020287,961.00290,084.00287,436.00289,436.00289,436.00300
22 Jul 2020287,000.00288,319.00286,211.00287,961.00287,961.00200
21 Jul 2020286,721.00290,170.00286,600.00288,201.00288,201.00500
20 Jul 2020285,400.00286,900.00284,450.00285,590.00285,590.00200
17 Jul 2020287,540.00288,170.00285,972.00286,140.00286,140.00300
16 Jul 2020282,560.00287,770.00282,560.00286,271.00286,271.00300
15 Jul 2020289,500.00289,730.00283,620.00285,520.00285,520.00500
14 Jul 2020274,000.00285,000.00274,000.00284,780.00284,780.00400
13 Jul 2020275,540.00278,640.00275,100.00276,015.00276,015.00500
10 Jul 2020268,238.00274,450.00268,000.00273,900.00273,900.00300
09 Jul 2020271,770.00272,220.00267,307.00268,780.00268,780.00400
08 Jul 2020271,000.00273,664.00270,076.00271,770.00271,770.00300
07 Jul 2020272,830.00273,870.00271,057.00271,640.00271,640.00400
06 Jul 2020274,180.00275,080.00272,600.00274,050.00274,050.00500
02 Jul 2020270,800.00271,500.00267,420.00267,551.00267,551.00500
01 Jul 2020267,600.00270,500.00266,357.00267,020.00267,020.00400
30 Jun 2020265,400.00268,600.00265,067.00267,300.00267,300.00500
29 Jun 2020264,320.00265,803.00263,600.00265,219.00265,219.00400
26 Jun 2020267,500.00268,109.00262,700.00263,400.00263,400.00800
25 Jun 2020265,000.00269,678.00264,611.00267,840.00267,840.00400
24 Jun 2020269,800.00269,800.00266,200.00266,440.00266,440.00700
23 Jun 2020272,750.00273,790.00271,115.00272,700.00272,700.00900
22 Jun 2020269,047.00272,000.00268,200.00272,000.00272,000.00900
19 Jun 2020274,160.00274,429.00268,807.00271,600.00271,600.00900
18 Jun 2020270,500.00273,000.00269,300.00273,000.00273,000.00800
17 Jun 2020274,849.00275,000.00270,870.00275,000.00275,000.00800
16 Jun 2020279,945.00279,945.00270,000.00273,480.00273,480.00900
15 Jun 2020266,400.00272,530.00264,030.00271,956.00271,956.00800
12 Jun 2020275,730.00276,800.00267,593.00271,515.00271,515.00600
11 Jun 2020277,750.00280,280.00267,000.00267,729.00267,729.00900
10 Jun 2020293,900.00294,493.00287,200.00287,200.00287,200.00400
09 Jun 2020295,501.00298,220.00293,799.00293,955.00293,955.00400
08 Jun 2020303,594.00304,990.00299,400.00302,235.00302,235.00600
05 Jun 2020294,505.00302,095.00294,200.00300,920.00300,920.00600
04 Jun 2020285,804.00288,000.00284,377.00287,878.00287,878.00300
03 Jun 2020283,100.00287,370.00281,800.00286,090.00286,090.00400
02 Jun 2020275,601.00279,410.00275,601.00278,560.00278,560.00400
01 Jun 2020278,167.00278,167.00275,000.00275,600.00275,600.00300
29 May 2020275,000.00278,640.00273,850.00278,640.00278,640.00400
28 May 2020280,899.00280,899.00276,000.00277,035.00277,035.00400
27 May 2020276,755.00279,000.00275,850.00278,495.00278,495.00500
26 May 2020269,900.00272,500.00268,095.00270,330.00270,330.00600
22 May 2020262,000.00263,094.00259,990.00263,094.00263,094.00300
21 May 2020264,200.00264,930.00261,641.00261,906.00261,906.00300
20 May 2020261,880.00265,130.00261,500.00264,100.00264,100.00200
19 May 2020260,800.00262,200.00258,700.00258,700.00258,700.00300
18 May 2020260,000.00265,002.00258,511.00262,900.00262,900.00600
15 May 2020254,586.00256,100.00252,801.00253,501.00253,501.00300
14 May 2020254,000.00257,262.00250,926.00256,230.00256,230.00400
13 May 2020259,499.00259,499.00255,000.00255,715.00255,715.00600
12 May 2020262,701.00263,800.00260,000.00260,000.00260,000.00300
11 May 2020264,320.00264,398.00260,901.00261,601.00261,601.00400
08 May 2020264,566.00266,105.00261,990.00265,280.00265,280.00300
07 May 2020260,110.00263,710.00260,110.00260,750.00260,750.00400
06 May 2020265,000.00266,400.00259,100.00259,100.00259,100.00500
05 May 2020269,999.00270,000.00264,280.00264,280.00264,280.00500
04 May 2020270,000.00270,000.00265,000.00267,080.00267,080.00600
01 May 2020278,121.00278,710.00272,520.00273,975.00273,975.00600
30 Apr 2020283,200.00284,453.00280,280.00281,700.00281,700.00500
29 Apr 2020286,400.00288,888.00283,800.00284,749.00284,749.00800
28 Apr 2020285,400.00286,480.00280,600.00280,600.00280,600.00600
27 Apr 2020280,911.00284,039.00279,855.00281,264.00281,264.00800
24 Apr 2020280,100.00280,130.00276,602.00279,460.00279,460.00500
23 Apr 2020280,000.00280,888.00277,268.00278,750.00278,750.00600
22 Apr 2020280,000.00280,888.00278,000.00279,660.00279,660.00700
21 Apr 2020275,950.00278,610.00275,000.00275,750.00275,750.00700
20 Apr 2020282,200.00283,800.00281,000.00282,800.00282,800.00700
17 Apr 2020289,585.00289,585.00283,600.00284,400.00284,400.00800
16 Apr 2020283,750.00283,751.00278,800.00282,282.00282,282.00800
15 Apr 2020284,500.00284,500.00281,201.00283,750.00283,750.00600
14 Apr 2020291,400.00291,533.00286,393.00289,730.00289,730.00700
13 Apr 2020290,950.00290,950.00279,060.00282,800.00282,800.00600
09 Apr 2020290,950.00295,765.00287,220.00290,500.00290,500.00600
08 Apr 2020280,850.00287,000.00278,280.00286,999.00286,999.00400
07 Apr 2020285,010.00287,000.00276,700.00276,700.00276,700.00700
06 Apr 2020273,001.00279,500.00271,444.00277,260.00277,260.00600
03 Apr 2020268,700.00270,205.00263,242.00267,954.00267,954.00300
02 Apr 2020262,131.00271,475.00261,895.00271,475.00271,475.00900
01 Apr 2020265,900.00267,850.00261,180.00261,250.00261,250.00900
31 Mar 2020272,636.00279,140.00270,845.00272,000.00272,000.00500
30 Mar 2020269,410.00276,000.00267,020.00274,021.00274,021.00400
27 Mar 2020267,600.00276,363.00265,337.00268,126.00268,126.00600
26 Mar 2020270,800.00277,163.00269,500.00276,095.00276,095.00800
25 Mar 2020269,200.00283,325.00262,710.00270,759.00270,759.001,000
24 Mar 2020255,226.00268,500.00254,500.00267,090.00267,090.001,200
23 Mar 2020249,000.00250,000.00239,440.00240,000.00240,000.001,300
20 Mar 2020265,000.00265,000.00251,000.00257,346.00257,346.001,200
19 Mar 2020251,100.00264,440.00250,000.00261,690.00261,690.001,100
18 Mar 2020266,000.00270,874.00251,101.00256,300.00256,300.001,500
17 Mar 2020275,000.00280,619.00268,000.00280,248.00280,248.001,200
16 Mar 2020260,000.00283,480.00260,000.00268,000.00268,000.00700
13 Mar 2020283,500.00295,972.00270,210.00289,000.00289,000.001,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more