Berkshire Hathaway Inc. (TSX:BRK)
Canada flag Canada · Delayed Price · Currency is CAD
36.43
-0.20 (-0.55%)
Jun 5, 2025, 4:00 PM EDT

Berkshire Hathaway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202536.5336.5336.1636.40--0.60%159,153
Jun 4, 202537.0237.0236.5736.62--1.32%85,161
Jun 3, 202537.3737.4036.7937.11--0.93%112,346
Jun 2, 202537.4537.4737.2137.46--0.32%59,937
May 30, 202537.6337.6537.2837.58--0.29%87,193
May 29, 202537.6337.7437.3737.69-0.43%71,053
May 28, 202537.9437.9437.5037.53--1.05%60,948
May 27, 202537.8737.9937.6637.93--1.10%172,000
May 26, 202538.2038.4937.7038.35-2.05%50,305
May 23, 202537.3537.6837.3037.58-0.11%72,254
May 22, 202537.7137.8137.4837.54--0.69%105,352
May 21, 202537.8537.9937.6737.80--0.40%46,761
May 20, 202538.2338.2337.7737.95--1.07%146,837
May 16, 202538.0138.3637.8138.36-1.43%103,758
May 15, 202537.4338.0037.4337.82-0.72%91,725
May 14, 202538.1438.1637.5137.55--1.83%229,262
May 13, 202538.4338.4438.2038.25--0.62%153,114
May 12, 202538.8638.8638.0538.49-0.44%167,130
May 9, 202538.4238.5038.0738.32--0.10%119,428
May 8, 202538.9838.9838.2938.36--0.90%310,914
May 7, 202538.4838.7938.3538.71-1.15%145,988
May 6, 202538.1138.4737.9438.27--0.08%161,041
May 5, 202538.9138.9137.5538.30--5.08%742,725
May 2, 202539.9640.4539.9640.35-1.87%124,861
May 1, 202539.9039.9039.4539.61--0.70%122,228
Apr 30, 202539.8239.9839.1739.89--0.08%84,637
Apr 29, 202539.8039.9539.4539.92-0.50%47,640
Apr 28, 202539.8240.0539.3439.72--0.03%59,607
Apr 25, 202539.8639.8639.3139.73--0.10%62,441
Apr 24, 202539.4539.8139.1439.77-0.86%114,085
Apr 23, 202539.5339.7439.1539.43-1.18%109,120
Apr 22, 202538.4739.0338.2638.97-2.85%75,769
Apr 21, 202538.7338.7337.2337.89--2.29%111,746
Apr 17, 202538.8139.1638.4938.78-0.39%108,042
Apr 16, 202539.4939.5638.3538.63--2.10%113,143
Apr 15, 202539.8040.0539.4639.46--0.38%85,118
Apr 14, 202539.9640.1039.4339.61-1.15%171,420
Apr 11, 202538.7439.3438.2539.16-1.42%224,644
Apr 10, 202538.9539.0037.4538.61--1.13%132,579
Apr 9, 202536.7939.1936.4039.05-5.80%303,976
Apr 8, 202537.9938.5936.2536.91-0.57%239,956
Apr 7, 202535.0537.9034.7836.70--0.70%286,691
Apr 4, 202538.6138.9536.8736.96--6.97%236,625
Apr 3, 202539.5040.3239.5039.73--1.37%122,639
Apr 2, 202539.8540.3539.8440.28-0.83%55,844
Apr 1, 202539.9240.1239.6339.95-0.13%75,296
Mar 31, 202539.1040.1539.0039.90-1.09%74,193
Mar 28, 202540.1440.1839.3039.47--1.57%90,763
Mar 27, 202540.0240.2239.7040.10-0.35%57,374
Mar 26, 202539.7040.2539.7039.96-0.78%82,920