Skip to main content
logo
Berkshire Hathaway Inc. (BRK.A)
NYSE: BRK.A · Real-Time Price · USD
770,100
+2,234 (0.29%)
At close: Nov 28, 2025, 1:00 PM EST
770,250
+150 (0.02%)
After-hours: Nov 28, 2025, 5:00 PM EST

Berkshire Hathaway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025767,454.55775,000.00765,337.01770,100.00770,100.000.29%216
Nov 26, 2025764,299.09768,735.00761,276.12767,865.65767,865.650.64%246
Nov 25, 2025762,403.27768,218.29760,207.01763,000.00763,000.00-213
Nov 24, 2025752,296.66762,999.99745,707.71762,999.99762,999.991.02%299
Nov 21, 2025754,762.78760,589.54751,926.02755,320.00755,320.000.09%225
Nov 20, 2025749,301.02759,250.00749,301.02754,625.00754,625.000.29%428
Nov 19, 2025753,051.02756,199.99744,394.49752,464.42752,464.42-0.41%266
Nov 18, 2025752,752.01759,174.51751,665.17755,597.37755,597.370.02%466
Nov 17, 2025765,910.81766,521.09754,425.03755,420.00755,420.00-1.11%389
Nov 14, 2025772,430.77773,934.76759,691.01763,866.71763,866.71-0.82%656
Nov 13, 2025756,600.50771,479.93755,093.93770,184.85770,184.851.83%450
Nov 12, 2025744,710.72756,607.14743,062.01756,363.00756,363.001.42%532
Nov 11, 2025747,090.00750,000.00741,515.32745,751.37745,751.370.17%255
Nov 10, 2025745,482.23751,772.77743,528.39744,500.10744,500.10-0.51%532
Nov 7, 2025741,075.10750,000.00739,537.01748,320.00748,320.001.14%388
Nov 6, 2025732,341.99740,866.95730,000.00739,900.00739,900.000.51%383
Nov 5, 2025731,374.99740,400.00729,056.00736,150.00736,150.000.69%497
Nov 4, 2025712,883.50732,508.73710,767.01731,117.62731,117.622.66%491
Nov 3, 2025719,551.99719,551.99710,000.00712,170.14712,170.14-0.50%675
Oct 31, 2025714,364.07718,028.00712,442.68715,740.00715,740.00-0.30%244
Oct 30, 2025711,688.21721,024.65710,612.60717,922.02717,922.020.70%295
Oct 29, 2025716,154.47718,992.54710,474.78712,900.00712,900.00-1.33%408
Oct 28, 2025727,752.10728,408.03722,371.84722,494.72722,494.72-1.39%378
Oct 27, 2025736,648.72738,000.00726,900.00732,650.00732,650.00-0.79%463
Oct 24, 2025736,826.34739,299.00734,561.01738,500.00738,500.000.39%227
Oct 23, 2025737,289.83737,840.00732,810.01735,600.00735,600.00-0.16%182
Oct 22, 2025737,994.72738,962.10733,220.01736,752.00736,752.000.02%274
Oct 21, 2025741,088.00743,364.95736,600.01736,600.01736,600.01-0.54%179
Oct 20, 2025737,622.71741,431.18735,531.04740,600.00740,600.000.33%291
Oct 17, 2025733,551.01740,000.00733,551.01738,200.00738,200.000.70%261
Oct 16, 2025742,905.04743,032.46729,000.00733,080.00733,080.00-1.47%282
Oct 15, 2025741,175.06744,684.34735,580.00744,040.01744,040.010.07%238
Oct 14, 2025734,558.96745,336.09732,360.01743,524.60743,524.600.73%251
Oct 13, 2025733,932.12740,000.00731,956.01738,130.00738,130.000.54%295
Oct 10, 2025744,869.77746,200.13734,180.00734,180.00734,180.00-1.41%324
Oct 9, 2025750,279.23751,740.00742,300.00744,704.82744,704.82-0.68%254
Oct 8, 2025754,290.72755,000.99748,310.01749,800.00749,800.00-0.52%235
Oct 7, 2025750,442.86756,055.05748,120.00753,715.00753,715.000.39%287
Oct 6, 2025749,404.40757,450.00747,024.08750,750.00750,750.000.02%402
Oct 3, 2025741,801.01753,679.87741,801.01750,583.17750,583.170.80%489
Oct 2, 2025743,451.02749,000.00740,000.00744,627.72744,627.72-0.17%316
Oct 1, 2025754,091.30754,091.30744,000.00745,906.20745,906.20-1.10%452
Sep 30, 2025746,377.68755,323.99744,000.00754,200.00754,200.000.65%338
Sep 29, 2025750,329.67750,999.00742,610.50749,300.00749,300.00-0.05%271
Sep 26, 2025744,749.63753,052.48742,551.02749,700.00749,700.000.59%339
Sep 25, 2025744,089.31748,064.67742,150.28745,326.31745,326.310.10%383
Sep 24, 2025740,523.32745,281.00739,351.00744,600.00744,600.000.66%230
Sep 23, 2025740,329.77749,000.00739,051.12739,686.00739,686.00-0.37%419
Sep 22, 2025736,940.01742,459.99734,593.69742,459.99742,459.990.28%382
Sep 19, 2025737,210.91742,363.49733,841.99740,400.00740,400.000.54%413