Berkshire Hathaway Inc. (BRK.A)
NYSE: BRK.A · Real-Time Price · USD
769,960
-39,390 (-4.87%)
May 5, 2025, 4:00 PM EDT - Market closed
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 780,921.48 | 781,569.77 | 754,567.83 | 769,960.00 | 769,960.00 | -4.87% | 1,210 |
| May 2, 2025 | 803,783.35 | 812,855.00 | 802,875.00 | 809,350.00 | 809,350.00 | 1.75% | 531 |
| May 1, 2025 | 798,237.35 | 799,620.00 | 792,771.70 | 795,400.00 | 795,400.00 | -0.64% | 413 |
| Apr 30, 2025 | 798,258.19 | 803,232.00 | 786,414.25 | 800,540.00 | 800,540.00 | -0.10% | 549 |
| Apr 29, 2025 | 798,288.25 | 802,867.58 | 792,770.50 | 801,340.00 | 801,340.00 | 0.45% | 491 |
| Apr 28, 2025 | 800,630.28 | 804,977.05 | 790,120.00 | 797,750.00 | 797,750.00 | 0.25% | 518 |
| Apr 25, 2025 | 797,962.70 | 798,000.00 | 790,777.79 | 795,760.00 | 795,760.00 | -0.17% | 326 |
| Apr 24, 2025 | 789,723.57 | 799,022.21 | 785,588.97 | 797,140.00 | 797,140.00 | 1.06% | 423 |
| Apr 23, 2025 | 792,085.77 | 798,100.00 | 786,000.00 | 788,799.00 | 788,799.00 | 1.13% | 477 |
| Apr 22, 2025 | 770,395.70 | 782,933.99 | 767,526.04 | 780,000.00 | 780,000.00 | 2.57% | 417 |
| Apr 21, 2025 | 775,234.57 | 777,363.27 | 748,383.25 | 760,489.00 | 760,489.00 | -2.36% | 513 |
| Apr 17, 2025 | 777,940.56 | 785,888.00 | 772,939.90 | 778,832.77 | 778,832.77 | 0.59% | 288 |
| Apr 16, 2025 | 794,255.89 | 794,950.00 | 769,940.76 | 774,261.00 | 774,261.00 | -2.30% | 471 |
| Apr 15, 2025 | 799,708.61 | 803,560.00 | 791,250.00 | 792,500.00 | 792,500.00 | -0.16% | 397 |
| Apr 14, 2025 | 796,353.79 | 804,250.29 | 790,050.04 | 793,787.54 | 793,787.54 | 1.25% | 731 |
| Apr 11, 2025 | 775,969.24 | 789,300.00 | 766,666.00 | 784,000.00 | 784,000.00 | 1.29% | 635 |
| Apr 10, 2025 | 777,791.24 | 780,269.49 | 747,842.01 | 774,000.00 | 774,000.00 | -0.57% | 598 |
| Apr 9, 2025 | 738,283.40 | 784,889.50 | 727,961.92 | 778,421.00 | 778,421.00 | 5.32% | 890 |
| Apr 8, 2025 | 763,357.15 | 773,909.75 | 726,480.50 | 739,100.59 | 739,100.59 | 0.29% | 911 |
| Apr 7, 2025 | 702,098.49 | 757,492.82 | 695,517.00 | 737,000.00 | 737,000.00 | -0.75% | 1,907 |
| Apr 4, 2025 | 776,929.48 | 779,943.54 | 739,478.19 | 742,540.00 | 742,540.00 | -6.54% | 1,531 |
| Apr 3, 2025 | 790,616.06 | 807,838.44 | 786,761.00 | 794,514.00 | 794,514.00 | -1.51% | 1,087 |
| Apr 2, 2025 | 797,927.37 | 808,029.50 | 795,480.20 | 806,684.00 | 806,684.00 | 0.80% | 1,659 |
| Apr 1, 2025 | 798,058.25 | 804,095.75 | 791,271.78 | 800,300.00 | 800,300.00 | 0.23% | 2,103 |
| Mar 31, 2025 | 781,811.24 | 804,461.42 | 778,716.02 | 798,441.60 | 798,441.60 | 1.04% | 2,475 |
| Mar 28, 2025 | 803,221.53 | 803,448.80 | 787,100.00 | 790,250.00 | 790,250.00 | -1.46% | 2,132 |
| Mar 27, 2025 | 798,426.60 | 805,833.21 | 794,302.84 | 801,950.00 | 801,950.00 | 0.37% | 1,852 |
| Mar 26, 2025 | 796,054.18 | 806,024.00 | 794,601.00 | 798,962.57 | 798,962.57 | 0.76% | 1,832 |
| Mar 25, 2025 | 790,645.25 | 799,501.99 | 788,699.95 | 792,966.00 | 792,966.00 | 0.42% | 1,686 |
| Mar 24, 2025 | 785,497.50 | 790,613.89 | 782,271.75 | 789,649.00 | 789,649.00 | 1.02% | 2,559 |
| Mar 21, 2025 | 792,675.46 | 793,025.00 | 781,290.00 | 781,680.00 | 781,680.00 | -1.41% | 2,342 |
| Mar 20, 2025 | 787,528.28 | 795,671.16 | 784,695.33 | 792,880.00 | 792,880.00 | 0.38% | 2,914 |
| Mar 19, 2025 | 789,633.38 | 789,964.32 | 781,230.05 | 789,879.99 | 789,879.99 | 0.79% | 3,696 |
| Mar 18, 2025 | 788,494.69 | 792,239.65 | 781,881.78 | 783,684.00 | 783,684.00 | -0.16% | 1,677 |
| Mar 17, 2025 | 772,036.42 | 786,745.71 | 770,287.15 | 784,957.01 | 784,957.01 | 1.78% | 2,490 |
| Mar 14, 2025 | 759,621.90 | 773,525.45 | 754,962.01 | 771,250.00 | 771,250.00 | 1.89% | 1,798 |
| 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 |