Berkshire Hathaway Inc. (BRK.A)
NYSE: BRK.A · Real-Time Price · USD
756,910
+11,228 (1.51%)
Mar 13, 2025, 4:00 PM EST - Market closed
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 744,972.22 | 761,789.00 | 741,952.01 | 756,910.00 | 756,910.00 | 1.51% | 1,533 |
| Mar 12, 2025 | 747,914.94 | 748,345.03 | 733,900.00 | 745,681.87 | 745,681.87 | 0.13% | 1,526 |
| Mar 11, 2025 | 744,255.66 | 748,402.00 | 737,001.78 | 744,707.50 | 744,707.50 | -0.03% | 2,042 |
| Mar 10, 2025 | 736,299.00 | 750,255.00 | 734,625.00 | 744,944.00 | 744,944.00 | 0.28% | 2,186 |
| Mar 7, 2025 | 744,599.76 | 747,211.80 | 735,199.85 | 742,901.00 | 742,901.00 | -0.56% | 1,473 |
| Mar 6, 2025 | 745,145.33 | 749,095.69 | 738,286.38 | 747,110.00 | 747,110.00 | 0.02% | 1,396 |
| Mar 5, 2025 | 745,890.80 | 751,019.51 | 738,987.50 | 746,940.00 | 746,940.00 | 0.56% | 1,426 |
| Mar 4, 2025 | 759,915.00 | 761,405.12 | 740,759.33 | 742,800.00 | 742,800.00 | -2.92% | 2,419 |
| Mar 3, 2025 | 775,647.99 | 777,749.00 | 759,700.00 | 765,160.00 | 765,160.00 | -1.27% | 2,901 |
| Feb 28, 2025 | 760,420.27 | 774,999.99 | 756,428.17 | 774,999.99 | 774,999.99 | 2.87% | 1,798 |
| Feb 27, 2025 | 743,490.56 | 757,341.25 | 741,472.08 | 753,380.00 | 753,380.00 | 1.67% | 1,420 |
| Feb 26, 2025 | 748,185.74 | 750,250.00 | 739,886.00 | 740,998.00 | 740,998.00 | -1.21% | 1,452 |
| Feb 25, 2025 | 754,050.27 | 759,923.96 | 737,600.00 | 750,040.50 | 750,040.50 | 0.34% | 1,998 |
| Feb 24, 2025 | 724,726.11 | 755,968.00 | 722,502.67 | 747,485.49 | 747,485.49 | 4.00% | 2,920 |
| Feb 21, 2025 | 721,102.50 | 725,551.83 | 716,742.45 | 718,750.00 | 718,750.00 | -0.59% | 1,108 |
| Feb 20, 2025 | 725,313.00 | 725,999.99 | 717,200.00 | 722,980.07 | 722,980.07 | -0.40% | 1,155 |
| Feb 19, 2025 | 724,125.27 | 726,888.00 | 720,795.00 | 725,882.50 | 725,882.50 | 0.12% | 987 |
| Feb 18, 2025 | 720,974.90 | 725,900.00 | 716,860.02 | 724,999.99 | 724,999.99 | 0.81% | 1,928 |
| Feb 14, 2025 | 721,060.87 | 726,600.00 | 719,066.00 | 719,146.00 | 719,146.00 | -0.33% | 1,182 |
| Feb 13, 2025 | 708,308.00 | 721,781.50 | 706,669.22 | 721,500.00 | 721,500.00 | 1.98% | 1,137 |
| Feb 12, 2025 | 706,214.53 | 708,166.00 | 702,234.96 | 707,500.00 | 707,500.00 | -0.28% | 985 |
| Feb 11, 2025 | 705,999.87 | 709,490.50 | 700,490.43 | 709,489.00 | 709,489.00 | 0.50% | 994 |
| Feb 10, 2025 | 711,318.75 | 711,318.75 | 703,996.02 | 705,959.00 | 705,959.00 | -0.42% | 1,461 |
| Feb 7, 2025 | 716,731.82 | 717,327.36 | 708,785.02 | 708,902.74 | 708,902.74 | -0.83% | 1,209 |
| Feb 6, 2025 | 712,340.50 | 716,782.54 | 709,786.50 | 714,869.00 | 714,869.00 | 0.71% | 1,279 |
| Feb 5, 2025 | 704,531.99 | 711,207.52 | 702,100.01 | 709,840.00 | 709,840.00 | 1.09% | 1,195 |
| Feb 4, 2025 | 697,040.73 | 702,178.99 | 694,506.00 | 702,178.99 | 702,178.99 | 0.81% | 1,044 |
| Feb 3, 2025 | 691,287.25 | 699,724.51 | 682,280.02 | 696,552.00 | 696,552.00 | -0.86% | 2,344 |
| Jan 31, 2025 | 708,043.66 | 708,650.79 | 700,612.51 | 702,613.50 | 702,613.50 | -0.91% | 1,350 |
| Jan 30, 2025 | 707,271.20 | 711,000.00 | 703,805.02 | 709,084.00 | 709,084.00 | 0.62% | 1,103 |
| Jan 29, 2025 | 704,934.72 | 710,707.50 | 703,094.00 | 704,680.00 | 704,680.00 | -0.05% | 1,121 |
| Jan 28, 2025 | 711,228.58 | 711,228.58 | 703,617.77 | 705,000.00 | 705,000.00 | -0.98% | 1,514 |
| Jan 27, 2025 | 696,479.27 | 712,000.00 | 695,171.34 | 712,000.00 | 712,000.00 | 2.50% | 2,194 |
| Jan 24, 2025 | 686,545.01 | 695,570.50 | 684,801.02 | 694,601.50 | 694,601.50 | 0.75% | 1,187 |
| Jan 23, 2025 | 692,578.72 | 696,421.01 | 688,769.51 | 689,400.00 | 689,400.00 | -0.30% | 1,186 |
| Jan 22, 2025 | 702,700.50 | 703,052.38 | 682,640.00 | 691,500.00 | 691,500.00 | -1.57% | 1,890 |
| Jan 21, 2025 | 706,485.87 | 709,486.54 | 701,569.02 | 702,552.50 | 702,552.50 | -0.03% | 2,589 |
| Jan 17, 2025 | 697,790.25 | 705,000.00 | 693,769.51 | 702,760.00 | 702,760.00 | 1.42% | 1,635 |
| Jan 16, 2025 | 687,762.78 | 694,486.50 | 685,626.02 | 692,904.03 | 692,904.03 | 0.64% | 1,102 |
| Jan 15, 2025 | 683,046.51 | 688,506.50 | 680,500.00 | 688,500.00 | 688,500.00 | 1.89% | 1,221 |
| Jan 14, 2025 | 668,593.26 | 675,760.00 | 666,026.82 | 675,760.00 | 675,760.00 | 1.42% | 1,083 |
| Jan 13, 2025 | 662,294.77 | 667,354.51 | 660,651.01 | 666,280.00 | 666,280.00 | 0.49% | 1,525 |
| Jan 10, 2025 | 677,257.60 | 677,400.00 | 660,640.00 | 663,000.01 | 663,000.01 | -2.20% | 2,146 |
| Jan 8, 2025 | 680,600.68 | 681,074.22 | 674,550.00 | 677,925.00 | 677,925.00 | -0.09% | 1,123 |
| Jan 7, 2025 | 678,758.55 | 684,655.01 | 676,451.78 | 678,560.00 | 678,560.00 | 0.29% | 1,168 |
| Jan 6, 2025 | 681,925.21 | 684,123.51 | 675,911.10 | 676,604.00 | 676,604.00 | -0.71% | 2,057 |
| Jan 3, 2025 | 678,874.29 | 681,583.01 | 675,120.00 | 681,460.00 | 681,460.00 | 0.88% | 1,304 |
| Jan 2, 2025 | 685,048.99 | 685,329.96 | 674,923.38 | 675,500.00 | 675,500.00 | -0.80% | 1,877 |
| Dec 31, 2024 | 678,862.96 | 681,699.54 | 676,449.01 | 680,920.00 | 680,920.00 | 0.41% | 1,156 |
| Dec 30, 2024 | 681,726.59 | 681,768.26 | 673,625.50 | 678,120.00 | 678,120.00 | -0.99% | 1,667 |