Berkshire Hathaway Inc. (TSX:BRK)
Canada
· Delayed Price · Currency is CAD 38.78
+0.15 (0.39%)
Apr 17, 2025, 4:00 PM EDT
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 38.79 | 39.11 | 38.62 | 38.77 | - | 0.36% | 21,390 |
| 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 |
| Mar 25, 2025 | 39.54 | 39.92 | 39.42 | 39.65 | - | 0.48% | 65,974 |
| Mar 24, 2025 | 39.45 | 39.48 | 39.08 | 39.46 | - | 0.97% | 63,019 |
| Mar 21, 2025 | 39.79 | 39.79 | 39.08 | 39.08 | - | -1.34% | 96,702 |
| Mar 20, 2025 | 39.38 | 39.77 | 39.22 | 39.61 | - | 0.43% | 84,313 |
| Mar 19, 2025 | 39.50 | 39.50 | 39.10 | 39.44 | - | 0.54% | 76,640 |
| Mar 18, 2025 | 39.42 | 39.63 | 39.09 | 39.23 | - | -0.08% | 82,619 |
| Mar 17, 2025 | 38.65 | 39.32 | 38.50 | 39.26 | - | 1.63% | 125,305 |
| Mar 14, 2025 | 38.03 | 38.67 | 37.77 | 38.63 | - | 2.09% | 88,696 |
| Mar 13, 2025 | 37.28 | 38.00 | 37.14 | 37.84 | - | 1.61% | 105,273 |
| Mar 12, 2025 | 37.40 | 37.40 | 36.68 | 37.24 | - | -0.08% | 43,426 |
| Mar 11, 2025 | 37.23 | 37.36 | 36.88 | 37.27 | - | -0.03% | 37,724 |
| Mar 10, 2025 | 36.76 | 37.52 | 36.75 | 37.28 | - | 0.11% | 45,913 |
| Mar 7, 2025 | 37.33 | 37.37 | 36.80 | 37.24 | - | -0.45% | 32,307 |
| Mar 6, 2025 | 37.34 | 37.41 | 36.96 | 37.41 | - | -0.13% | 37,620 |
| Mar 5, 2025 | 37.28 | 37.56 | 36.94 | 37.46 | - | 0.67% | 77,497 |
| Mar 4, 2025 | 38.05 | 38.05 | 37.10 | 37.21 | - | -2.97% | 64,970 |
| Mar 3, 2025 | 38.88 | 38.91 | 38.01 | 38.35 | - | -0.90% | 59,614 |
| Feb 28, 2025 | 38.12 | 38.71 | 37.90 | 38.70 | - | 2.49% | 72,440 |
| Feb 27, 2025 | 37.32 | 37.90 | 37.23 | 37.76 | - | 1.64% | 85,899 |
| Feb 26, 2025 | 37.51 | 37.51 | 37.04 | 37.15 | - | -1.07% | 50,395 |
| Feb 25, 2025 | 37.80 | 38.00 | 36.95 | 37.55 | - | 0.29% | 73,092 |
| Feb 24, 2025 | 36.23 | 37.80 | 36.23 | 37.44 | - | 4.20% | 82,857 |
| Feb 21, 2025 | 36.14 | 36.31 | 35.90 | 35.93 | - | -0.75% | 32,247 |
| Feb 20, 2025 | 36.40 | 36.40 | 35.91 | 36.20 | - | -0.39% | 37,013 |
| Feb 19, 2025 | 36.34 | 36.41 | 36.15 | 36.34 | - | 0.17% | 42,142 |
| Feb 18, 2025 | 36.14 | 36.35 | 35.99 | 36.28 | - | 0.55% | 44,131 |
| Feb 14, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | - | - | - |
| Feb 13, 2025 | 35.55 | 36.08 | 35.45 | 36.08 | - | 1.78% | 18,461 |
| Feb 12, 2025 | 35.43 | 35.48 | 35.20 | 35.45 | - | 0.71% | 9,153 |
| Feb 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | - | 18,971 |
| Feb 10, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | - | 26,753 |
| Feb 7, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | - | 12,760 |
| Feb 6, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | - | 17,350 |