Berkshire Hathaway Inc. (BRK.A)
NYSE: BRK.A · Real-Time Price · USD
707,250
+3,950 (0.56%)
Nov 21, 2024, 4:00 PM EST - Market closed
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 704,176.15 | 711,778.00 | 699,578.05 | 707,250.00 | 707,250.00 | 0.56% | 1,509 |
| Nov 20, 2024 | 704,051.00 | 705,407.50 | 699,264.25 | 703,299.99 | 703,299.99 | -0.09% | 1,309 |
| Nov 19, 2024 | 706,008.49 | 706,645.50 | 697,814.62 | 703,960.00 | 703,960.00 | -0.57% | 1,688 |
| Nov 18, 2024 | 705,422.50 | 708,868.42 | 702,700.00 | 708,000.00 | 708,000.00 | 0.28% | 2,262 |
| Nov 15, 2024 | 698,399.44 | 707,990.51 | 697,078.48 | 705,999.00 | 705,999.00 | 0.77% | 1,780 |
| Nov 14, 2024 | 702,949.99 | 703,780.00 | 698,839.04 | 700,599.88 | 700,599.88 | -0.23% | 1,433 |
| Nov 13, 2024 | 701,027.15 | 702,394.67 | 696,500.00 | 702,250.00 | 702,250.00 | 0.22% | 1,739 |
| Nov 12, 2024 | 702,637.27 | 702,637.27 | 698,000.00 | 700,700.00 | 700,700.00 | 0.07% | 1,716 |
| Nov 11, 2024 | 699,169.97 | 705,634.11 | 696,758.99 | 700,224.01 | 700,224.01 | 0.62% | 2,902 |
| Nov 8, 2024 | 692,712.03 | 699,413.50 | 689,582.07 | 695,878.30 | 695,878.30 | 1.11% | 1,671 |
| Nov 7, 2024 | 702,299.09 | 704,053.01 | 688,252.00 | 688,252.00 | 688,252.00 | -2.10% | 2,570 |
| Nov 6, 2024 | 688,739.13 | 703,418.89 | 685,516.20 | 703,000.00 | 703,000.00 | 5.45% | 2,877 |
| Nov 5, 2024 | 664,639.77 | 667,521.58 | 661,970.01 | 666,684.00 | 666,684.00 | 0.29% | 1,653 |
| Nov 4, 2024 | 676,449.50 | 676,678.28 | 657,497.50 | 664,750.00 | 664,750.00 | -1.95% | 2,990 |
| Nov 1, 2024 | 678,392.65 | 682,986.00 | 676,270.90 | 678,000.00 | 678,000.00 | 0.15% | 1,274 |
| Oct 31, 2024 | 682,525.01 | 685,500.00 | 676,127.55 | 676,959.50 | 676,959.50 | -0.83% | 1,265 |
| Oct 30, 2024 | 682,960.03 | 686,686.00 | 681,394.70 | 682,600.10 | 682,600.10 | -0.05% | 1,192 |
| Oct 29, 2024 | 687,947.73 | 688,345.00 | 682,100.00 | 682,920.00 | 682,920.00 | -0.79% | 1,737 |
| Oct 28, 2024 | 683,582.77 | 688,839.49 | 681,851.00 | 688,354.00 | 688,354.00 | 0.93% | 1,780 |
| Oct 25, 2024 | 687,548.30 | 689,299.00 | 680,300.00 | 681,999.00 | 681,999.00 | -0.73% | 1,785 |
| Oct 24, 2024 | 691,844.92 | 692,021.24 | 682,016.00 | 687,000.00 | 687,000.00 | -0.61% | 1,558 |
| Oct 23, 2024 | 691,262.36 | 695,422.00 | 688,500.00 | 691,220.00 | 691,220.00 | -0.20% | 1,064 |
| Oct 22, 2024 | 696,198.52 | 698,064.96 | 687,457.43 | 692,600.00 | 692,600.00 | -0.77% | 1,394 |
| Oct 21, 2024 | 697,639.31 | 698,634.39 | 692,965.65 | 697,999.99 | 697,999.99 | -0.07% | 1,756 |
| Oct 18, 2024 | 699,482.77 | 700,669.68 | 695,104.88 | 698,500.00 | 698,500.00 | 0.12% | 1,274 |
| Oct 17, 2024 | 701,663.73 | 701,857.64 | 696,939.00 | 697,640.01 | 697,640.01 | -0.25% | 1,295 |
| Oct 16, 2024 | 697,414.75 | 699,413.00 | 693,924.71 | 699,413.00 | 699,413.00 | 0.84% | 1,198 |
| Oct 15, 2024 | 691,716.89 | 699,583.16 | 689,996.77 | 693,614.33 | 693,614.33 | 1.26% | 1,454 |
| Oct 14, 2024 | 692,694.98 | 693,598.00 | 685,000.10 | 685,000.10 | 685,000.10 | -0.94% | 1,897 |
| Oct 11, 2024 | 682,893.53 | 694,780.00 | 681,959.51 | 691,500.00 | 691,500.00 | 1.32% | 1,468 |
| Oct 10, 2024 | 685,931.69 | 687,848.00 | 679,100.01 | 682,470.00 | 682,470.00 | -0.14% | 1,318 |
| Oct 9, 2024 | 679,443.63 | 686,725.00 | 678,257.49 | 683,400.00 | 683,400.00 | 0.80% | 1,085 |
| Oct 8, 2024 | 683,090.36 | 686,000.00 | 678,000.00 | 678,000.00 | 678,000.00 | -0.29% | 1,193 |
| Oct 7, 2024 | 693,480.50 | 693,480.50 | 678,640.01 | 680,000.05 | 680,000.05 | -1.99% | 2,225 |
| Oct 4, 2024 | 681,700.51 | 693,839.00 | 680,401.01 | 693,839.00 | 693,839.00 | 2.24% | 1,358 |
| Oct 3, 2024 | 681,673.01 | 683,804.75 | 676,597.47 | 678,640.00 | 678,640.00 | -0.93% | 1,423 |
| Oct 2, 2024 | 687,659.98 | 687,827.50 | 681,537.72 | 685,000.00 | 685,000.00 | - | 1,365 |
| Oct 1, 2024 | 689,737.20 | 689,847.57 | 682,612.41 | 685,000.00 | 685,000.00 | -0.89% | 1,675 |
| Sep 30, 2024 | 687,409.59 | 691,561.69 | 682,844.97 | 691,180.00 | 691,180.00 | 0.73% | 1,696 |
| Sep 27, 2024 | 683,956.78 | 687,676.75 | 682,200.00 | 686,182.41 | 686,182.41 | 0.42% | 1,167 |
| Sep 26, 2024 | 678,738.49 | 685,907.78 | 677,501.00 | 683,340.00 | 683,340.00 | 0.51% | 1,315 |
| Sep 25, 2024 | 683,447.39 | 683,999.99 | 678,242.50 | 679,850.00 | 679,850.00 | -0.59% | 1,366 |
| Sep 24, 2024 | 682,819.86 | 683,967.00 | 678,818.81 | 683,913.00 | 683,913.00 | -0.21% | 1,456 |
| Sep 23, 2024 | 685,755.50 | 689,680.00 | 680,510.02 | 685,319.90 | 685,319.90 | -0.02% | 1,987 |
| Sep 20, 2024 | 687,270.45 | 687,270.45 | 680,940.00 | 685,490.00 | 685,490.00 | -0.34% | 1,682 |
| Sep 19, 2024 | 692,979.12 | 693,775.00 | 686,000.00 | 687,840.00 | 687,840.00 | 0.14% | 1,490 |
| Sep 18, 2024 | 687,499.50 | 688,902.49 | 682,213.86 | 686,858.99 | 686,858.99 | 0.23% | 1,249 |
| Sep 17, 2024 | 680,702.83 | 691,164.22 | 679,123.64 | 685,250.00 | 685,250.00 | 1.11% | 1,305 |
| Sep 16, 2024 | 673,037.77 | 678,827.47 | 671,436.00 | 677,731.00 | 677,731.00 | 0.89% | 1,898 |
| Sep 13, 2024 | 677,351.94 | 678,234.03 | 671,000.00 | 671,749.99 | 671,749.99 | -0.54% | 1,913 |
| Sep 12, 2024 | 681,633.13 | 682,448.06 | 673,972.00 | 675,380.01 | 675,380.01 | -0.69% | 1,618 |
| Sep 11, 2024 | 686,971.90 | 687,143.33 | 667,885.99 | 680,039.99 | 680,039.99 | -1.17% | 2,170 |
| Sep 10, 2024 | 693,129.58 | 696,614.17 | 684,305.00 | 688,076.00 | 688,076.00 | -0.17% | 1,674 |
| Sep 9, 2024 | 695,039.35 | 699,201.90 | 688,830.01 | 689,280.00 | 689,280.00 | - | 2,292 |
| Sep 6, 2024 | 695,966.29 | 702,227.50 | 687,950.56 | 689,286.63 | 689,286.63 | -0.99% | 2,025 |
| Sep 5, 2024 | 718,849.20 | 718,851.35 | 694,632.50 | 696,160.00 | 696,160.00 | -2.74% | 2,472 |
| Sep 4, 2024 | 718,359.78 | 727,115.00 | 711,466.00 | 715,778.00 | 715,778.00 | -0.02% | 2,166 |
| Sep 3, 2024 | 711,878.95 | 723,865.72 | 710,844.24 | 715,909.99 | 715,909.99 | 0.09% | 3,592 |
| Aug 30, 2024 | 705,673.69 | 715,299.90 | 704,406.28 | 715,299.90 | 715,299.90 | 1.85% | 1,773 |
| Aug 29, 2024 | 700,562.79 | 704,650.42 | 694,724.20 | 702,320.00 | 702,320.00 | 0.84% | 1,967 |
| Aug 28, 2024 | 691,309.27 | 699,837.26 | 689,220.56 | 696,502.02 | 696,502.02 | 0.75% | 1,857 |
| Aug 27, 2024 | 682,246.00 | 692,939.99 | 682,126.00 | 691,349.99 | 691,349.99 | 1.34% | 1,532 |
| Aug 26, 2024 | 682,960.09 | 688,650.91 | 680,180.01 | 682,200.00 | 682,200.00 | 0.27% | 1,943 |
| Aug 23, 2024 | 675,400.23 | 680,341.57 | 673,379.11 | 680,329.99 | 680,329.99 | 0.94% | 1,392 |
| Aug 22, 2024 | 670,558.60 | 674,172.45 | 666,905.61 | 674,000.00 | 674,000.00 | 0.67% | 1,432 |
| Aug 21, 2024 | 674,795.00 | 675,500.00 | 666,100.00 | 669,500.00 | 669,500.00 | -0.43% | 1,341 |
| Aug 20, 2024 | 674,185.23 | 675,575.00 | 669,575.30 | 672,400.00 | 672,400.00 | -0.08% | 1,481 |
| Aug 19, 2024 | 669,042.73 | 675,651.00 | 667,841.00 | 672,940.00 | 672,940.00 | 0.87% | 2,078 |
| Aug 16, 2024 | 662,467.77 | 667,770.48 | 660,121.00 | 667,129.99 | 667,129.99 | 0.91% | 1,388 |
| Aug 15, 2024 | 661,860.04 | 663,914.99 | 658,004.35 | 661,145.00 | 661,145.00 | 0.61% | 1,430 |
| Aug 14, 2024 | 650,281.77 | 658,426.49 | 648,105.00 | 657,122.00 | 657,122.00 | 1.24% | 1,251 |
| Aug 13, 2024 | 647,556.50 | 649,999.99 | 639,455.87 | 649,104.99 | 649,104.99 | 0.41% | 1,430 |
| Aug 12, 2024 | 651,095.27 | 651,336.75 | 643,885.02 | 646,449.99 | 646,449.99 | -0.17% | 1,777 |
| Aug 9, 2024 | 648,525.28 | 652,040.68 | 645,672.34 | 647,523.03 | 647,523.03 | -0.21% | 1,237 |
| Aug 8, 2024 | 644,425.00 | 648,887.99 | 641,244.20 | 648,887.99 | 648,887.99 | 1.23% | 1,346 |
| Aug 7, 2024 | 641,499.69 | 649,483.33 | 638,715.67 | 641,000.00 | 641,000.00 | 1.24% | 1,597 |
| Aug 6, 2024 | 625,119.57 | 641,130.47 | 622,480.01 | 633,175.00 | 633,175.00 | 2.12% | 2,374 |
| Aug 5, 2024 | 619,493.19 | 626,755.26 | 609,578.55 | 620,040.00 | 620,040.00 | -3.34% | 4,456 |
| Aug 2, 2024 | 645,787.78 | 654,554.81 | 636,190.00 | 641,435.00 | 641,435.00 | -0.86% | 1,843 |
| Aug 1, 2024 | 659,902.56 | 661,285.93 | 647,000.00 | 647,000.00 | 647,000.00 | -1.85% | 1,917 |
| Jul 31, 2024 | 661,914.12 | 661,914.12 | 657,159.00 | 659,210.83 | 659,210.83 | -0.44% | 1,498 |
| Jul 30, 2024 | 659,078.14 | 666,021.67 | 657,733.28 | 662,124.70 | 662,124.70 | 0.62% | 1,644 |
| Jul 29, 2024 | 657,567.31 | 660,500.00 | 653,540.01 | 658,060.00 | 658,060.00 | 0.13% | 1,962 |
| Jul 26, 2024 | 653,043.51 | 658,594.99 | 651,163.53 | 657,179.99 | 657,179.99 | 1.11% | 1,352 |
| Jul 25, 2024 | 647,909.24 | 659,605.06 | 645,846.80 | 649,950.02 | 649,950.02 | -0.02% | 1,323 |
| Jul 24, 2024 | 651,725.36 | 653,819.99 | 647,112.00 | 650,080.00 | 650,080.00 | -0.23% | 1,334 |
| Jul 23, 2024 | 656,586.07 | 657,555.45 | 651,519.98 | 651,580.00 | 651,580.00 | -0.56% | 1,323 |
| Jul 22, 2024 | 654,620.33 | 657,773.44 | 649,449.28 | 655,260.00 | 655,260.00 | 0.49% | 1,894 |
| Jul 19, 2024 | 663,908.01 | 665,550.00 | 651,000.00 | 652,040.00 | 652,040.00 | -1.63% | 1,861 |
| Jul 18, 2024 | 670,291.30 | 676,106.84 | 660,870.01 | 662,820.00 | 662,820.00 | -1.26% | 1,987 |
| Jul 17, 2024 | 658,756.26 | 671,370.00 | 656,501.07 | 671,280.00 | 671,280.00 | 1.65% | 2,213 |
| Jul 16, 2024 | 657,734.70 | 660,751.65 | 653,165.00 | 660,387.86 | 660,387.86 | 1.13% | 1,958 |
| Jul 15, 2024 | 640,680.81 | 653,861.00 | 639,541.00 | 652,997.17 | 652,997.17 | 2.11% | 2,614 |
| Jul 12, 2024 | 631,999.91 | 643,333.00 | 630,501.03 | 639,500.00 | 639,500.00 | 1.66% | 2,005 |
| Jul 11, 2024 | 623,512.83 | 630,100.00 | 620,000.01 | 629,080.00 | 629,080.00 | 1.06% | 1,792 |
| Jul 10, 2024 | 618,404.00 | 622,811.99 | 616,000.00 | 622,506.47 | 622,506.47 | 0.57% | 2,145 |
| Jul 9, 2024 | 615,104.66 | 622,068.20 | 613,878.25 | 618,999.90 | 618,999.90 | 0.74% | 1,660 |
| Jul 8, 2024 | 618,688.92 | 622,760.00 | 613,205.00 | 614,425.00 | 614,425.00 | -0.67% | 2,761 |
| Jul 5, 2024 | 611,929.03 | 619,173.86 | 609,730.94 | 618,545.00 | 618,545.00 | 1.17% | 2,092 |
| Jul 3, 2024 | 612,842.29 | 612,842.29 | 608,520.00 | 611,375.00 | 611,375.00 | 0.12% | 1,237 |