Berkshire Hathaway Inc. (TSX:BRK)
Canada · Delayed Price · Currency is CAD 36.33
-0.21 (-0.57%)
Sep 15, 2025, 3:57 PM EDT
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 36.56 | 36.62 | 36.20 | 36.35 | 36.35 | -0.52% | 68,132 |
| 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 |
| Jul 29, 2025 | 35.82 | 35.97 | 35.36 | 35.36 | 35.36 | -1.23% | 107,900 |
| Jul 28, 2025 | 36.06 | 36.14 | 35.70 | 35.80 | 35.80 | -0.56% | 111,400 |
| Jul 25, 2025 | 35.83 | 36.00 | 35.61 | 36.00 | 36.00 | 0.70% | 106,600 |
| Jul 24, 2025 | 35.85 | 36.09 | 35.72 | 35.75 | 35.75 | -0.28% | 81,600 |
| Jul 23, 2025 | 35.70 | 35.95 | 35.60 | 35.85 | 35.85 | 0.99% | 109,800 |
| Jul 22, 2025 | 35.24 | 35.85 | 35.24 | 35.50 | 35.50 | 0.62% | 98,500 |
| Jul 21, 2025 | 35.12 | 35.51 | 35.06 | 35.28 | 35.28 | 0.17% | 66,900 |
| Jul 18, 2025 | 35.12 | 35.53 | 35.12 | 35.22 | 35.22 | 0.11% | 103,800 |
| Jul 17, 2025 | 34.95 | 35.21 | 34.74 | 35.18 | 35.18 | 0.49% | 84,700 |
| Jul 16, 2025 | 34.89 | 35.08 | 34.85 | 35.01 | 35.01 | 0.32% | 51,700 |
| Jul 15, 2025 | 35.39 | 35.39 | 34.90 | 34.90 | 34.90 | -1.38% | 173,600 |
| Jul 14, 2025 | 35.23 | 35.50 | 35.19 | 35.39 | 35.39 | -0.03% | 57,300 |
| Jul 11, 2025 | 35.32 | 35.40 | 35.04 | 35.40 | 35.40 | -0.48% | 185,800 |
| Jul 10, 2025 | 35.48 | 35.57 | 35.33 | 35.57 | 35.57 | -0.25% | 113,000 |
| Jul 9, 2025 | 35.45 | 35.66 | 35.37 | 35.66 | 35.66 | 0.37% | 73,100 |
| Jul 8, 2025 | 35.50 | 35.63 | 35.22 | 35.53 | 35.53 | -0.14% | 120,900 |
| Jul 7, 2025 | 35.99 | 36.12 | 35.43 | 35.58 | 35.58 | -1.14% | 173,000 |
| Jul 4, 2025 | 35.97 | 36.04 | 35.86 | 35.99 | 35.99 | -0.19% | 13,100 |