Berkshire Hathaway Inc. (TSX:BRK)
Canada · Delayed Price · Currency is CAD 36.23
0.00 (0.00%)
Aug 22, 2025, 4:00 PM EDT
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 36.38 | 36.42 | 36.08 | 36.23 | - | - | 81,167 |
| Aug 21, 2025 | 36.15 | 36.23 | 35.84 | 36.23 | - | 0.11% | 38,391 |
| Aug 20, 2025 | 36.09 | 36.43 | 35.99 | 36.19 | - | 0.58% | 112,242 |
| Aug 19, 2025 | 35.52 | 35.99 | 35.52 | 35.98 | - | 1.52% | 72,716 |
| Aug 18, 2025 | 35.48 | 35.48 | 35.19 | 35.44 | - | 0.08% | 61,230 |
| Aug 15, 2025 | 35.73 | 35.76 | 35.31 | 35.41 | - | -0.34% | 110,304 |
| Aug 14, 2025 | 35.49 | 35.53 | 35.19 | 35.53 | - | 0.34% | 44,156 |
| Aug 13, 2025 | 34.99 | 35.52 | 34.98 | 35.41 | - | 1.55% | 90,755 |
| Aug 12, 2025 | 34.58 | 35.01 | 34.50 | 34.87 | - | 1.10% | 183,670 |
| Aug 11, 2025 | 34.62 | 34.71 | 34.36 | 34.49 | - | -0.06% | 57,156 |
| Aug 8, 2025 | 34.37 | 34.52 | 34.30 | 34.51 | - | 0.64% | 69,505 |
| Aug 7, 2025 | 34.93 | 35.04 | 34.23 | 34.29 | - | -1.49% | 88,861 |
| Aug 6, 2025 | 34.33 | 34.81 | 34.33 | 34.81 | - | 0.93% | 76,478 |
| Aug 5, 2025 | 34.19 | 34.65 | 34.11 | 34.49 | - | -1.57% | 93,445 |
| Aug 1, 2025 | 35.10 | 35.28 | 34.92 | 35.04 | - | -0.03% | 56,353 |
| Jul 31, 2025 | 35.12 | 35.40 | 35.03 | 35.05 | - | -0.79% | 53,895 |
| Jul 30, 2025 | 35.32 | 35.59 | 35.19 | 35.33 | - | -0.08% | 57,317 |
| Jul 29, 2025 | 35.82 | 35.97 | 35.36 | 35.36 | - | -1.23% | 107,919 |
| Jul 28, 2025 | 36.06 | 36.14 | 35.70 | 35.80 | - | -0.56% | 111,388 |
| Jul 25, 2025 | 35.83 | 36.00 | 35.61 | 36.00 | - | 0.70% | 106,642 |
| Jul 24, 2025 | 35.85 | 36.09 | 35.72 | 35.75 | - | -0.28% | 81,646 |
| Jul 23, 2025 | 35.70 | 35.95 | 35.60 | 35.85 | - | 0.99% | 109,771 |
| Jul 22, 2025 | 35.24 | 35.85 | 35.24 | 35.50 | - | 0.62% | 98,476 |
| Jul 21, 2025 | 35.12 | 35.51 | 35.06 | 35.28 | - | 0.17% | 66,946 |
| Jul 18, 2025 | 35.12 | 35.53 | 35.12 | 35.22 | - | 0.11% | 103,775 |
| Jul 17, 2025 | 34.95 | 35.21 | 34.74 | 35.18 | - | 0.49% | 84,704 |
| Jul 16, 2025 | 34.89 | 35.08 | 34.85 | 35.01 | - | 0.32% | 51,721 |
| Jul 15, 2025 | 35.39 | 35.39 | 34.90 | 34.90 | - | -1.38% | 173,572 |
| Jul 14, 2025 | 35.23 | 35.50 | 35.19 | 35.39 | - | -0.03% | 57,300 |
| Jul 11, 2025 | 35.32 | 35.40 | 35.04 | 35.40 | - | -0.48% | 185,833 |
| Jul 10, 2025 | 35.48 | 35.57 | 35.33 | 35.57 | - | -0.25% | 113,013 |
| Jul 9, 2025 | 35.45 | 35.66 | 35.37 | 35.66 | - | 0.37% | 73,134 |
| Jul 8, 2025 | 35.50 | 35.63 | 35.22 | 35.53 | - | -0.14% | 120,870 |
| Jul 7, 2025 | 35.99 | 36.12 | 35.43 | 35.58 | - | -1.14% | 172,958 |
| Jul 4, 2025 | 35.97 | 36.04 | 35.86 | 35.99 | - | -0.19% | 13,100 |
| Jul 3, 2025 | 35.79 | 36.14 | 35.75 | 36.06 | - | 0.78% | 77,272 |
| Jul 2, 2025 | 36.47 | 36.47 | 35.60 | 35.78 | - | -1.02% | 179,318 |
| Jun 30, 2025 | 36.21 | 36.23 | 35.96 | 36.15 | - | 0.06% | 95,899 |
| Jun 27, 2025 | 36.17 | 36.41 | 36.04 | 36.13 | - | -0.03% | 240,309 |
| 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 |