Berkshire Hathaway Inc. (TSX:BRK)
Canada
· Delayed Price · Currency is CAD 36.13
-0.07 (-0.19%)
Jun 26, 2025, 4:00 PM EDT
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 36.22 | 36.28 | 36.01 | 36.14 | - | -0.17% | 74,804 |
| Jun 25, 2025 | 36.90 | 36.90 | 36.16 | 36.20 | - | -1.44% | 77,265 |
| Jun 24, 2025 | 36.45 | 37.00 | 36.38 | 36.73 | - | 1.18% | 101,674 |
| Jun 23, 2025 | 36.12 | 36.33 | 35.88 | 36.30 | - | 0.58% | 60,258 |
| Jun 20, 2025 | 35.99 | 36.22 | 35.99 | 36.09 | - | 0.45% | 78,617 |
| Jun 19, 2025 | 36.09 | 36.10 | 35.64 | 35.93 | - | -0.53% | 77,150 |
| Jun 18, 2025 | 36.00 | 36.18 | 35.95 | 36.12 | - | 0.22% | 81,051 |
| Jun 17, 2025 | 36.49 | 36.49 | 35.97 | 36.04 | - | -1.31% | 130,151 |
| Jun 16, 2025 | 36.44 | 36.60 | 36.40 | 36.52 | - | 0.61% | 87,310 |
| Jun 13, 2025 | 36.30 | 36.55 | 36.18 | 36.30 | - | -0.68% | 119,756 |
| Jun 12, 2025 | 36.25 | 36.55 | 36.02 | 36.55 | - | 0.49% | 87,565 |
| Jun 11, 2025 | 36.58 | 36.62 | 36.25 | 36.37 | - | -0.57% | 135,139 |
| Jun 10, 2025 | 36.66 | 36.67 | 36.45 | 36.58 | - | -0.46% | 158,220 |
| Jun 9, 2025 | 36.81 | 36.82 | 36.41 | 36.75 | - | -0.16% | 108,151 |
| Jun 6, 2025 | 36.51 | 36.90 | 36.51 | 36.81 | - | 1.13% | 58,283 |
| 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 |