Berkshire Hathaway Inc. (TSX:BRK)
Canada
· Delayed Price · Currency is CAD 39.42
-0.68 (-1.70%)
Mar 28, 2025, 4:00 PM EST
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.09 | 40.18 | 39.30 | 39.44 | - | -1.65% | 79,769 |
| 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 |
| Feb 5, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | - | 11,994 |
| Feb 4, 2025 | 34.96 | 35.20 | 34.83 | 35.20 | - | 0.54% | 43,980 |
| Feb 3, 2025 | 34.56 | 35.10 | 34.23 | 35.01 | - | -0.68% | 240,181 |
| Jan 31, 2025 | 35.68 | 35.68 | 35.20 | 35.25 | - | -0.96% | 7,197 |
| Jan 30, 2025 | 35.58 | 35.67 | 35.34 | 35.59 | - | 0.68% | 8,962 |
| Jan 29, 2025 | 35.39 | 35.60 | 35.30 | 35.35 | - | -0.17% | 7,499 |
| Jan 28, 2025 | 35.70 | 35.70 | 35.31 | 35.41 | - | -0.76% | 51,838 |
| Jan 27, 2025 | 34.99 | 35.68 | 34.99 | 35.68 | - | 2.29% | 62,435 |
| Jan 24, 2025 | 34.50 | 34.88 | 34.50 | 34.88 | - | 0.72% | 74,531 |
| Jan 23, 2025 | 34.77 | 34.99 | 34.55 | 34.63 | - | -0.12% | 39,047 |
| Jan 22, 2025 | 35.27 | 35.27 | 34.29 | 34.67 | - | -1.78% | 90,126 |
| Jan 21, 2025 | 35.49 | 35.54 | 35.21 | 35.30 | - | -1.18% | 64,964 |
| Jan 20, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | - | 1.28% | 100 |
| Jan 17, 2025 | 34.92 | 35.38 | 34.79 | 35.27 | - | 1.29% | 49,367 |