Berkshire Hathaway Inc. (BRK.A)
NYSE: BRK.A · Real-Time Price · USD
730,707
+9,662 (1.34%)
At close: Mar 4, 2026, 4:00 PM EST
731,506
+799 (0.11%)
After-hours: Mar 4, 2026, 7:00 PM EST
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 727,185.00 | 733,500.00 | 724,750.00 | 730,707.01 | 730,707.01 | 1.34% | 195 |
| Mar 3, 2026 | 710,000.01 | 725,000.00 | 710,000.00 | 721,044.89 | 721,044.89 | 0.15% | 183 |
| Mar 2, 2026 | 739,339.00 | 739,339.00 | 717,020.00 | 720,000.00 | 720,000.00 | -4.89% | 352 |
| Feb 27, 2026 | 755,000.00 | 759,500.00 | 752,760.00 | 757,000.00 | 757,000.00 | 0.50% | 232 |
| Feb 26, 2026 | 742,000.00 | 755,500.00 | 742,000.00 | 753,250.00 | 753,250.00 | 1.52% | 159 |
| Feb 25, 2026 | 740,000.00 | 745,119.54 | 737,000.00 | 742,000.00 | 742,000.00 | 0.11% | 80 |
| Feb 24, 2026 | 737,889.00 | 742,702.46 | 733,071.12 | 741,200.00 | 741,200.00 | 0.14% | 110 |
| Feb 23, 2026 | 744,060.30 | 755,000.00 | 740,200.00 | 740,200.00 | 740,200.00 | -0.84% | 118 |
| Feb 20, 2026 | 742,846.56 | 747,239.72 | 737,551.71 | 746,500.01 | 746,500.01 | 0.05% | 275 |
| Feb 19, 2026 | 744,051.01 | 749,925.00 | 743,470.01 | 746,100.00 | 746,100.00 | -0.25% | 176 |
| Feb 18, 2026 | 753,403.58 | 756,064.17 | 746,711.84 | 747,960.00 | 747,960.00 | -0.92% | 219 |
| Feb 17, 2026 | 747,948.72 | 757,311.09 | 747,948.72 | 754,910.00 | 754,910.00 | 0.46% | 325 |
| Feb 13, 2026 | 747,801.01 | 752,552.71 | 744,489.53 | 751,424.99 | 751,424.99 | 0.25% | 400 |
| Feb 12, 2026 | 752,000.00 | 761,000.00 | 748,000.00 | 749,540.00 | 749,540.00 | 0.14% | 349 |
| Feb 11, 2026 | 752,036.03 | 754,000.00 | 745,851.00 | 748,456.20 | 748,456.20 | -0.21% | 441 |
| Feb 10, 2026 | 747,900.00 | 751,100.00 | 746,670.00 | 750,020.00 | 750,020.00 | 0.30% | 238 |
| Feb 9, 2026 | 758,946.02 | 760,000.00 | 746,231.05 | 747,806.00 | 747,806.00 | -1.94% | 274 |
| Feb 6, 2026 | 752,812.01 | 764,004.99 | 752,812.01 | 762,569.63 | 762,569.63 | 0.74% | 255 |
| Feb 5, 2026 | 756,600.00 | 758,535.97 | 747,000.00 | 756,943.00 | 756,943.00 | -0.12% | 275 |
| Feb 4, 2026 | 739,606.65 | 768,318.05 | 739,606.65 | 757,890.00 | 757,890.00 | 2.40% | 709 |
| Feb 3, 2026 | 725,640.00 | 743,515.00 | 723,042.89 | 740,149.86 | 740,149.86 | 1.47% | 321 |
| Feb 2, 2026 | 720,152.40 | 731,980.36 | 717,510.44 | 729,425.00 | 729,425.00 | 0.96% | 19,855 |
| Jan 30, 2026 | 711,562.01 | 722,500.00 | 711,562.01 | 722,500.00 | 722,500.00 | 1.19% | 377 |
| Jan 29, 2026 | 708,711.50 | 714,839.63 | 708,711.50 | 714,000.00 | 714,000.00 | 0.63% | 340 |
| Jan 28, 2026 | 708,084.79 | 714,775.52 | 708,084.79 | 709,500.00 | 709,500.00 | -0.49% | 392 |
| Jan 27, 2026 | 721,627.01 | 724,181.43 | 712,500.00 | 713,000.00 | 713,000.00 | -1.85% | 410 |
| Jan 26, 2026 | 714,562.01 | 727,203.86 | 714,562.01 | 726,420.00 | 726,420.00 | 0.76% | 463 |
| Jan 23, 2026 | 722,500.00 | 724,554.99 | 717,710.00 | 720,932.18 | 720,932.18 | -0.73% | 518 |
| Jan 22, 2026 | 724,011.27 | 728,268.72 | 722,800.00 | 726,200.00 | 726,200.00 | 0.29% | 377 |
| Jan 21, 2026 | 725,102.16 | 732,000.00 | 722,438.54 | 724,079.49 | 724,079.49 | -0.47% | 821 |
| Jan 20, 2026 | 734,397.07 | 736,000.00 | 723,939.94 | 727,500.05 | 727,500.05 | -1.79% | 1,896 |
| Jan 16, 2026 | 736,119.26 | 742,500.00 | 736,119.26 | 740,750.00 | 740,750.00 | 0.28% | 291 |
| Jan 15, 2026 | 738,461.12 | 743,494.54 | 736,070.00 | 738,690.90 | 738,690.90 | -0.64% | 254 |
| Jan 14, 2026 | 740,891.45 | 746,000.00 | 738,077.66 | 743,437.69 | 743,437.69 | 0.15% | 457 |
| Jan 13, 2026 | 745,677.64 | 745,677.64 | 740,180.00 | 742,300.00 | 742,300.00 | -0.74% | 325 |
| Jan 12, 2026 | 745,349.15 | 749,819.52 | 742,555.14 | 747,860.00 | 747,860.00 | -0.03% | 573 |
| Jan 9, 2026 | 747,000.00 | 750,000.00 | 744,630.91 | 748,060.00 | 748,060.00 | -0.30% | 230 |
| Jan 8, 2026 | 739,987.01 | 755,785.04 | 739,987.01 | 750,300.00 | 750,300.00 | 0.71% | 322 |
| Jan 7, 2026 | 747,000.00 | 747,500.00 | 739,600.00 | 745,000.00 | 745,000.00 | -0.40% | 278 |
| Jan 6, 2026 | 743,360.04 | 750,645.49 | 743,360.04 | 748,000.00 | 748,000.00 | -0.03% | 268 |
| Jan 5, 2026 | 741,397.01 | 754,989.99 | 741,397.01 | 748,250.00 | 748,250.00 | 0.56% | 480 |
| Jan 2, 2026 | 750,000.00 | 752,599.53 | 739,735.33 | 744,120.00 | 744,120.00 | -1.41% | 522 |
| Dec 31, 2025 | 753,382.67 | 758,895.97 | 753,382.67 | 754,800.00 | 754,800.00 | -0.08% | 292 |
| Dec 30, 2025 | 749,096.04 | 757,344.39 | 749,096.04 | 755,400.00 | 755,400.00 | 0.45% | 326 |
| Dec 29, 2025 | 746,251.02 | 752,026.52 | 745,891.33 | 752,000.00 | 752,000.00 | 0.67% | 392 |
| Dec 26, 2025 | 748,946.25 | 752,000.00 | 745,160.12 | 747,000.00 | 747,000.00 | -0.57% | 253 |
| Dec 24, 2025 | 749,009.42 | 752,195.42 | 748,923.13 | 751,245.04 | 751,245.04 | 0.09% | 161 |
| Dec 23, 2025 | 746,871.01 | 753,574.55 | 746,871.01 | 750,560.00 | 750,560.00 | 0.07% | 291 |
| Dec 22, 2025 | 743,572.01 | 750,108.41 | 743,450.01 | 750,005.66 | 750,005.66 | 0.59% | 434 |
| Dec 19, 2025 | 752,832.89 | 754,044.44 | 743,300.00 | 745,600.00 | 745,600.00 | -1.34% | 1,008 |