Berkshire Hathaway Inc. (TSX:BRK)
36.43
-0.20 (-0.55%)
Jun 5, 2025, 4:00 PM EDT
Berkshire Hathaway Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 36.53 | 36.53 | 36.16 | 36.40 | - | -0.60% | 159,153 |
Jun 4, 2025 | 37.02 | 37.02 | 36.57 | 36.62 | - | -1.32% | 85,161 |
Jun 3, 2025 | 37.37 | 37.40 | 36.79 | 37.11 | - | -0.93% | 112,346 |
Jun 2, 2025 | 37.45 | 37.47 | 37.21 | 37.46 | - | -0.32% | 59,937 |
May 30, 2025 | 37.63 | 37.65 | 37.28 | 37.58 | - | -0.29% | 87,193 |
May 29, 2025 | 37.63 | 37.74 | 37.37 | 37.69 | - | 0.43% | 71,053 |
May 28, 2025 | 37.94 | 37.94 | 37.50 | 37.53 | - | -1.05% | 60,948 |
May 27, 2025 | 37.87 | 37.99 | 37.66 | 37.93 | - | -1.10% | 172,000 |
May 26, 2025 | 38.20 | 38.49 | 37.70 | 38.35 | - | 2.05% | 50,305 |
May 23, 2025 | 37.35 | 37.68 | 37.30 | 37.58 | - | 0.11% | 72,254 |
May 22, 2025 | 37.71 | 37.81 | 37.48 | 37.54 | - | -0.69% | 105,352 |
May 21, 2025 | 37.85 | 37.99 | 37.67 | 37.80 | - | -0.40% | 46,761 |
May 20, 2025 | 38.23 | 38.23 | 37.77 | 37.95 | - | -1.07% | 146,837 |
May 16, 2025 | 38.01 | 38.36 | 37.81 | 38.36 | - | 1.43% | 103,758 |
May 15, 2025 | 37.43 | 38.00 | 37.43 | 37.82 | - | 0.72% | 91,725 |
May 14, 2025 | 38.14 | 38.16 | 37.51 | 37.55 | - | -1.83% | 229,262 |
May 13, 2025 | 38.43 | 38.44 | 38.20 | 38.25 | - | -0.62% | 153,114 |
May 12, 2025 | 38.86 | 38.86 | 38.05 | 38.49 | - | 0.44% | 167,130 |
May 9, 2025 | 38.42 | 38.50 | 38.07 | 38.32 | - | -0.10% | 119,428 |
May 8, 2025 | 38.98 | 38.98 | 38.29 | 38.36 | - | -0.90% | 310,914 |
May 7, 2025 | 38.48 | 38.79 | 38.35 | 38.71 | - | 1.15% | 145,988 |
May 6, 2025 | 38.11 | 38.47 | 37.94 | 38.27 | - | -0.08% | 161,041 |
May 5, 2025 | 38.91 | 38.91 | 37.55 | 38.30 | - | -5.08% | 742,725 |
May 2, 2025 | 39.96 | 40.45 | 39.96 | 40.35 | - | 1.87% | 124,861 |
May 1, 2025 | 39.90 | 39.90 | 39.45 | 39.61 | - | -0.70% | 122,228 |
Apr 30, 2025 | 39.82 | 39.98 | 39.17 | 39.89 | - | -0.08% | 84,637 |
Apr 29, 2025 | 39.80 | 39.95 | 39.45 | 39.92 | - | 0.50% | 47,640 |
Apr 28, 2025 | 39.82 | 40.05 | 39.34 | 39.72 | - | -0.03% | 59,607 |
Apr 25, 2025 | 39.86 | 39.86 | 39.31 | 39.73 | - | -0.10% | 62,441 |
Apr 24, 2025 | 39.45 | 39.81 | 39.14 | 39.77 | - | 0.86% | 114,085 |
Apr 23, 2025 | 39.53 | 39.74 | 39.15 | 39.43 | - | 1.18% | 109,120 |
Apr 22, 2025 | 38.47 | 39.03 | 38.26 | 38.97 | - | 2.85% | 75,769 |
Apr 21, 2025 | 38.73 | 38.73 | 37.23 | 37.89 | - | -2.29% | 111,746 |
Apr 17, 2025 | 38.81 | 39.16 | 38.49 | 38.78 | - | 0.39% | 108,042 |
Apr 16, 2025 | 39.49 | 39.56 | 38.35 | 38.63 | - | -2.10% | 113,143 |
Apr 15, 2025 | 39.80 | 40.05 | 39.46 | 39.46 | - | -0.38% | 85,118 |
Apr 14, 2025 | 39.96 | 40.10 | 39.43 | 39.61 | - | 1.15% | 171,420 |
Apr 11, 2025 | 38.74 | 39.34 | 38.25 | 39.16 | - | 1.42% | 224,644 |
Apr 10, 2025 | 38.95 | 39.00 | 37.45 | 38.61 | - | -1.13% | 132,579 |
Apr 9, 2025 | 36.79 | 39.19 | 36.40 | 39.05 | - | 5.80% | 303,976 |
Apr 8, 2025 | 37.99 | 38.59 | 36.25 | 36.91 | - | 0.57% | 239,956 |
Apr 7, 2025 | 35.05 | 37.90 | 34.78 | 36.70 | - | -0.70% | 286,691 |
Apr 4, 2025 | 38.61 | 38.95 | 36.87 | 36.96 | - | -6.97% | 236,625 |
Apr 3, 2025 | 39.50 | 40.32 | 39.50 | 39.73 | - | -1.37% | 122,639 |
Apr 2, 2025 | 39.85 | 40.35 | 39.84 | 40.28 | - | 0.83% | 55,844 |
Apr 1, 2025 | 39.92 | 40.12 | 39.63 | 39.95 | - | 0.13% | 75,296 |
Mar 31, 2025 | 39.10 | 40.15 | 39.00 | 39.90 | - | 1.09% | 74,193 |
Mar 28, 2025 | 40.14 | 40.18 | 39.30 | 39.47 | - | -1.57% | 90,763 |
Mar 27, 2025 | 40.02 | 40.22 | 39.70 | 40.10 | - | 0.35% | 57,374 |
Mar 26, 2025 | 39.70 | 40.25 | 39.70 | 39.96 | - | 0.78% | 82,920 |