Berkshire Hathaway Inc. (BRK.A)
NYSE: BRK.A · Real-Time Price · USD
712,170
-3,570 (-0.50%)
At close: Nov 3, 2025, 4:00 PM EST
713,000
+830 (0.12%)
After-hours: Nov 3, 2025, 7:00 PM EST
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 718,546.46 | 719,551.99 | 710,000.00 | 712,170.14 | 712,170.14 | -0.50% | 675 |
| Oct 31, 2025 | 714,364.07 | 718,028.00 | 712,442.68 | 715,740.00 | 715,740.00 | -0.30% | 244 |
| Oct 30, 2025 | 711,688.21 | 721,024.65 | 710,612.60 | 717,922.02 | 717,922.02 | 0.70% | 295 |
| Oct 29, 2025 | 716,154.47 | 718,992.54 | 710,474.78 | 712,900.00 | 712,900.00 | -1.33% | 408 |
| Oct 28, 2025 | 727,752.10 | 728,408.03 | 722,371.84 | 722,494.72 | 722,494.72 | -1.39% | 378 |
| Oct 27, 2025 | 736,648.72 | 738,000.00 | 726,900.00 | 732,650.00 | 732,650.00 | -0.79% | 463 |
| Oct 24, 2025 | 736,826.34 | 739,299.00 | 734,561.01 | 738,500.00 | 738,500.00 | 0.39% | 227 |
| Oct 23, 2025 | 737,289.83 | 737,840.00 | 732,810.01 | 735,600.00 | 735,600.00 | -0.16% | 182 |
| Oct 22, 2025 | 737,994.72 | 738,962.10 | 733,220.01 | 736,752.00 | 736,752.00 | 0.02% | 274 |
| Oct 21, 2025 | 741,088.00 | 743,364.95 | 736,600.01 | 736,600.01 | 736,600.01 | -0.54% | 179 |
| Oct 20, 2025 | 737,622.71 | 741,431.18 | 735,531.04 | 740,600.00 | 740,600.00 | 0.33% | 291 |
| Oct 17, 2025 | 733,551.01 | 740,000.00 | 733,551.01 | 738,200.00 | 738,200.00 | 0.70% | 261 |
| Oct 16, 2025 | 742,905.04 | 743,032.46 | 729,000.00 | 733,080.00 | 733,080.00 | -1.47% | 282 |
| Oct 15, 2025 | 741,175.06 | 744,684.34 | 735,580.00 | 744,040.01 | 744,040.01 | 0.07% | 238 |
| Oct 14, 2025 | 734,558.96 | 745,336.09 | 732,360.01 | 743,524.60 | 743,524.60 | 0.73% | 251 |
| Oct 13, 2025 | 733,932.12 | 740,000.00 | 731,956.01 | 738,130.00 | 738,130.00 | 0.54% | 295 |
| Oct 10, 2025 | 744,869.77 | 746,200.13 | 734,180.00 | 734,180.00 | 734,180.00 | -1.41% | 324 |
| Oct 9, 2025 | 750,279.23 | 751,740.00 | 742,300.00 | 744,704.82 | 744,704.82 | -0.68% | 254 |
| Oct 8, 2025 | 754,290.72 | 755,000.99 | 748,310.01 | 749,800.00 | 749,800.00 | -0.52% | 235 |
| Oct 7, 2025 | 750,442.86 | 756,055.05 | 748,120.00 | 753,715.00 | 753,715.00 | 0.39% | 287 |
| Oct 6, 2025 | 749,404.40 | 757,450.00 | 747,024.08 | 750,750.00 | 750,750.00 | 0.02% | 402 |
| Oct 3, 2025 | 741,801.01 | 753,679.87 | 741,801.01 | 750,583.17 | 750,583.17 | 0.80% | 489 |
| Oct 2, 2025 | 743,451.02 | 749,000.00 | 740,000.00 | 744,627.72 | 744,627.72 | -0.17% | 316 |
| Oct 1, 2025 | 754,091.30 | 754,091.30 | 744,000.00 | 745,906.20 | 745,906.20 | -1.10% | 452 |
| Sep 30, 2025 | 746,377.68 | 755,323.99 | 744,000.00 | 754,200.00 | 754,200.00 | 0.65% | 338 |
| Sep 29, 2025 | 750,329.67 | 750,999.00 | 742,610.50 | 749,300.00 | 749,300.00 | -0.05% | 271 |
| Sep 26, 2025 | 744,749.63 | 753,052.48 | 742,551.02 | 749,700.00 | 749,700.00 | 0.59% | 339 |
| Sep 25, 2025 | 744,089.31 | 748,064.67 | 742,150.28 | 745,326.31 | 745,326.31 | 0.10% | 383 |
| Sep 24, 2025 | 740,523.32 | 745,281.00 | 739,351.00 | 744,600.00 | 744,600.00 | 0.66% | 230 |
| Sep 23, 2025 | 740,329.77 | 749,000.00 | 739,051.12 | 739,686.00 | 739,686.00 | -0.37% | 419 |
| Sep 22, 2025 | 736,940.01 | 742,459.99 | 734,593.69 | 742,459.99 | 742,459.99 | 0.28% | 382 |
| Sep 19, 2025 | 737,210.91 | 742,363.49 | 733,841.99 | 740,400.00 | 740,400.00 | 0.54% | 413 |
| Sep 18, 2025 | 735,071.63 | 741,931.66 | 731,346.43 | 736,449.95 | 736,449.95 | -0.40% | 316 |
| Sep 17, 2025 | 736,589.81 | 743,804.99 | 735,080.07 | 739,379.98 | 739,379.98 | 0.46% | 432 |
| Sep 16, 2025 | 735,802.69 | 737,536.25 | 730,898.88 | 735,992.76 | 735,992.76 | -0.06% | 278 |
| Sep 15, 2025 | 740,652.38 | 740,975.77 | 734,347.00 | 736,469.00 | 736,469.00 | -0.52% | 440 |
| Sep 12, 2025 | 743,586.25 | 745,800.00 | 740,000.00 | 740,317.29 | 740,317.29 | -0.63% | 279 |
| Sep 11, 2025 | 735,355.52 | 745,640.06 | 732,522.01 | 745,001.46 | 745,001.46 | 0.95% | 366 |
| Sep 10, 2025 | 736,299.49 | 738,064.00 | 730,000.00 | 737,994.05 | 737,994.05 | -0.11% | 607 |
| Sep 9, 2025 | 739,881.43 | 745,000.00 | 737,226.32 | 738,780.90 | 738,780.90 | -0.18% | 260 |
| Sep 8, 2025 | 749,542.86 | 749,700.00 | 739,200.00 | 740,099.00 | 740,099.00 | -1.33% | 714 |
| Sep 5, 2025 | 759,045.50 | 759,697.42 | 746,630.01 | 750,103.47 | 750,103.47 | -1.28% | 250 |
| Sep 4, 2025 | 753,022.19 | 760,837.39 | 750,595.40 | 759,797.51 | 759,797.51 | 1.06% | 313 |
| Sep 3, 2025 | 750,875.97 | 753,194.00 | 745,000.30 | 751,807.87 | 751,807.87 | 0.09% | 307 |
| Sep 2, 2025 | 755,674.50 | 757,995.51 | 747,806.89 | 751,128.29 | 751,128.29 | -0.55% | 369 |
| Aug 29, 2025 | 750,587.73 | 759,700.00 | 749,530.45 | 755,280.00 | 755,280.00 | 0.77% | 427 |
| Aug 28, 2025 | 746,268.04 | 750,000.00 | 743,855.00 | 749,477.59 | 749,477.59 | 0.69% | 292 |
| Aug 27, 2025 | 736,594.72 | 745,676.81 | 734,733.48 | 744,346.53 | 744,346.53 | 0.97% | 271 |
| Aug 26, 2025 | 728,143.51 | 738,715.00 | 726,051.01 | 737,180.00 | 737,180.00 | 1.03% | 263 |
| Aug 25, 2025 | 733,702.51 | 734,276.35 | 722,838.31 | 729,686.84 | 729,686.84 | -0.64% | 360 |