Berkshire Hathaway Inc. (TSX:BRK)
Canada · Delayed Price · Currency is CAD 36.65
-0.44 (-1.19%)
Oct 9, 2025, 3:54 PM EDT
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 36.97 | 36.98 | 36.56 | 36.68 | 36.68 | -0.76% | 59,313 |
| Oct 8, 2025 | 37.16 | 37.18 | 36.90 | 36.96 | 36.96 | -0.35% | 50,800 |
| Oct 7, 2025 | 37.00 | 37.23 | 36.83 | 37.09 | 37.09 | 0.38% | 82,500 |
| Oct 6, 2025 | 36.92 | 37.25 | 36.79 | 36.95 | 36.95 | 0.38% | 85,400 |
| Oct 3, 2025 | 36.65 | 37.08 | 36.60 | 36.81 | 36.81 | 0.35% | 367,500 |
| Oct 2, 2025 | 36.76 | 36.90 | 36.44 | 36.68 | 36.68 | -0.33% | 59,200 |
| Oct 1, 2025 | 37.10 | 37.10 | 36.63 | 36.80 | 36.80 | -0.94% | 108,200 |
| Sep 30, 2025 | 36.87 | 37.19 | 36.76 | 37.15 | 37.15 | 0.76% | 45,900 |
| Sep 29, 2025 | 37.04 | 37.04 | 36.58 | 36.87 | 36.87 | -0.27% | 41,100 |
| Sep 26, 2025 | 36.74 | 37.10 | 36.74 | 36.97 | 36.97 | 1.04% | 59,100 |
| Sep 25, 2025 | 36.71 | 36.85 | 36.59 | 36.59 | 36.59 | -0.38% | 51,500 |
| Sep 24, 2025 | 36.54 | 36.73 | 36.49 | 36.73 | 36.73 | 0.49% | 43,900 |
| Sep 23, 2025 | 36.47 | 36.90 | 36.47 | 36.55 | 36.55 | - | 30,600 |
| Sep 22, 2025 | 36.32 | 36.55 | 36.20 | 36.55 | 36.55 | 0.33% | 50,100 |
| Sep 19, 2025 | 36.39 | 36.56 | 36.18 | 36.43 | 36.43 | 0.39% | 51,000 |
| Sep 18, 2025 | 36.35 | 36.60 | 36.11 | 36.29 | 36.29 | -0.60% | 72,500 |
| Sep 17, 2025 | 36.31 | 36.67 | 36.29 | 36.51 | 36.51 | 0.44% | 47,500 |
| Sep 16, 2025 | 36.33 | 36.36 | 36.03 | 36.35 | 36.35 | - | 122,800 |
| Sep 15, 2025 | 36.56 | 36.62 | 36.20 | 36.35 | 36.35 | -0.52% | 68,100 |
| Sep 12, 2025 | 36.61 | 36.79 | 36.50 | 36.54 | 36.54 | -0.46% | 48,700 |
| Sep 11, 2025 | 36.19 | 36.77 | 36.19 | 36.71 | 36.71 | 1.19% | 54,900 |
| Sep 10, 2025 | 36.36 | 36.36 | 36.00 | 36.28 | 36.28 | -0.60% | 106,800 |
| Sep 9, 2025 | 36.58 | 36.73 | 36.40 | 36.50 | 36.50 | -0.05% | 82,500 |
| Sep 8, 2025 | 36.99 | 36.99 | 36.52 | 36.52 | 36.52 | -1.27% | 130,700 |
| Sep 5, 2025 | 37.51 | 37.53 | 36.85 | 36.99 | 36.99 | -1.39% | 88,800 |
| Sep 4, 2025 | 37.09 | 37.55 | 37.09 | 37.51 | 37.51 | 1.00% | 41,900 |
| Sep 3, 2025 | 37.10 | 37.15 | 36.77 | 37.14 | 37.14 | 0.11% | 49,000 |
| Sep 2, 2025 | 37.34 | 37.34 | 36.85 | 37.10 | 37.10 | -0.35% | 115,500 |
| Aug 29, 2025 | 37.10 | 37.49 | 37.05 | 37.23 | 37.23 | 0.62% | 94,600 |
| Aug 28, 2025 | 36.82 | 37.02 | 36.74 | 37.00 | 37.00 | 0.74% | 62,700 |
| Aug 27, 2025 | 36.44 | 36.79 | 36.40 | 36.73 | 36.73 | 0.85% | 70,000 |
| Aug 26, 2025 | 36.00 | 36.45 | 35.90 | 36.42 | 36.42 | 1.17% | 50,900 |
| Aug 25, 2025 | 36.28 | 36.28 | 35.70 | 36.00 | 36.00 | -0.69% | 68,600 |
| Aug 22, 2025 | 36.41 | 36.50 | 36.06 | 36.25 | 36.25 | 0.06% | 118,200 |
| Aug 21, 2025 | 36.15 | 36.23 | 35.84 | 36.23 | 36.23 | 0.11% | 38,400 |
| Aug 20, 2025 | 36.09 | 36.43 | 35.99 | 36.19 | 36.19 | 0.58% | 112,200 |
| Aug 19, 2025 | 35.52 | 35.99 | 35.52 | 35.98 | 35.98 | 1.52% | 72,700 |
| Aug 18, 2025 | 35.48 | 35.48 | 35.19 | 35.44 | 35.44 | 0.08% | 61,200 |
| Aug 15, 2025 | 35.73 | 35.76 | 35.31 | 35.41 | 35.41 | -0.34% | 110,300 |
| Aug 14, 2025 | 35.49 | 35.53 | 35.19 | 35.53 | 35.53 | 0.34% | 44,200 |
| Aug 13, 2025 | 34.99 | 35.52 | 34.98 | 35.41 | 35.41 | 1.55% | 90,800 |
| Aug 12, 2025 | 34.58 | 35.01 | 34.50 | 34.87 | 34.87 | 1.10% | 183,700 |
| Aug 11, 2025 | 34.62 | 34.71 | 34.36 | 34.49 | 34.49 | -0.06% | 57,200 |
| Aug 8, 2025 | 34.37 | 34.52 | 34.30 | 34.51 | 34.51 | 0.64% | 69,500 |
| Aug 7, 2025 | 34.93 | 35.04 | 34.23 | 34.29 | 34.29 | -1.49% | 88,900 |
| Aug 6, 2025 | 34.33 | 34.81 | 34.33 | 34.81 | 34.81 | 0.93% | 76,500 |
| Aug 5, 2025 | 34.19 | 34.65 | 34.11 | 34.49 | 34.49 | -1.57% | 93,400 |
| Aug 1, 2025 | 35.10 | 35.28 | 34.92 | 35.04 | 35.04 | -0.03% | 56,400 |
| Jul 31, 2025 | 35.12 | 35.40 | 35.03 | 35.05 | 35.05 | -0.79% | 53,900 |
| Jul 30, 2025 | 35.32 | 35.59 | 35.19 | 35.33 | 35.33 | -0.08% | 57,300 |