Berkshire Hathaway Inc. (BRK.A)
NYSE: BRK.A · Real-Time Price · USD
745,600
-10,100 (-1.34%)
Dec 19, 2025, 4:00 PM EST - Market closed
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 752,833.00 | 754,044.00 | 743,300.00 | 745,600.00 | 745,600.00 | -1.34% | 1,002 |
| Dec 18, 2025 | 750,201.01 | 757,884.19 | 750,201.01 | 755,699.95 | 755,699.95 | -0.06% | 829 |
| Dec 17, 2025 | 748,251.02 | 757,460.13 | 748,177.01 | 756,120.01 | 756,120.01 | 0.93% | 324 |
| Dec 16, 2025 | 760,384.00 | 761,777.36 | 749,100.10 | 749,120.00 | 749,120.00 | -1.29% | 291 |
| Dec 15, 2025 | 749,633.01 | 759,753.03 | 748,037.48 | 758,900.01 | 758,900.01 | 1.34% | 442 |
| Dec 12, 2025 | 745,695.50 | 749,600.00 | 741,971.03 | 748,886.97 | 748,886.97 | 0.85% | 318 |
| Dec 11, 2025 | 735,357.98 | 746,586.03 | 735,357.98 | 742,550.00 | 742,550.00 | 0.99% | 509 |
| Dec 10, 2025 | 735,352.01 | 743,552.88 | 733,750.00 | 735,276.00 | 735,276.00 | -0.14% | 293 |
| Dec 9, 2025 | 745,766.31 | 747,828.32 | 736,238.62 | 736,300.00 | 736,300.00 | -1.18% | 432 |
| Dec 8, 2025 | 753,255.49 | 753,776.46 | 736,557.26 | 745,120.00 | 745,120.00 | -1.41% | 1,116 |
| Dec 5, 2025 | 754,388.13 | 758,429.52 | 750,922.78 | 755,800.00 | 755,800.00 | 0.14% | 2,124 |
| Dec 4, 2025 | 756,599.02 | 759,530.60 | 751,444.37 | 754,745.88 | 754,745.88 | -0.43% | 191 |
| Dec 3, 2025 | 760,558.47 | 762,387.55 | 756,861.06 | 758,000.00 | 758,000.00 | -0.28% | 326 |
| Dec 2, 2025 | 761,252.80 | 761,829.46 | 754,999.98 | 760,100.05 | 760,100.05 | -0.14% | 270 |
| Dec 1, 2025 | 769,898.01 | 771,455.28 | 761,160.59 | 761,160.59 | 761,160.59 | -1.16% | 377 |
| Nov 28, 2025 | 767,454.55 | 775,000.00 | 765,337.01 | 770,100.00 | 770,100.00 | 0.29% | 216 |
| Nov 26, 2025 | 764,299.09 | 768,735.00 | 761,276.12 | 767,865.65 | 767,865.65 | 0.64% | 246 |
| Nov 25, 2025 | 762,403.27 | 768,218.29 | 760,207.01 | 763,000.00 | 763,000.00 | - | 213 |
| Nov 24, 2025 | 752,296.66 | 762,999.99 | 745,707.71 | 762,999.99 | 762,999.99 | 1.02% | 300 |
| Nov 21, 2025 | 754,762.78 | 760,589.54 | 751,926.02 | 755,320.00 | 755,320.00 | 0.09% | 225 |
| Nov 20, 2025 | 749,301.02 | 759,250.00 | 749,301.02 | 754,625.00 | 754,625.00 | 0.29% | 428 |
| Nov 19, 2025 | 753,051.02 | 756,199.99 | 744,394.49 | 752,464.42 | 752,464.42 | -0.41% | 266 |
| Nov 18, 2025 | 752,752.01 | 759,174.51 | 751,665.17 | 755,597.37 | 755,597.37 | 0.02% | 466 |
| Nov 17, 2025 | 765,910.81 | 766,521.09 | 754,425.03 | 755,420.00 | 755,420.00 | -1.11% | 389 |
| Nov 14, 2025 | 772,430.77 | 773,934.76 | 759,691.01 | 763,866.71 | 763,866.71 | -0.82% | 656 |
| Nov 13, 2025 | 756,600.50 | 771,479.93 | 755,093.93 | 770,184.85 | 770,184.85 | 1.83% | 450 |
| Nov 12, 2025 | 744,710.72 | 756,607.14 | 743,062.01 | 756,363.00 | 756,363.00 | 1.42% | 532 |
| Nov 11, 2025 | 747,090.00 | 750,000.00 | 741,515.32 | 745,751.37 | 745,751.37 | 0.17% | 255 |
| Nov 10, 2025 | 745,482.23 | 751,772.77 | 743,528.39 | 744,500.10 | 744,500.10 | -0.51% | 532 |
| Nov 7, 2025 | 741,075.10 | 750,000.00 | 739,537.01 | 748,320.00 | 748,320.00 | 1.14% | 388 |
| Nov 6, 2025 | 732,341.99 | 740,866.95 | 730,000.00 | 739,900.00 | 739,900.00 | 0.51% | 383 |
| Nov 5, 2025 | 731,374.99 | 740,400.00 | 729,056.00 | 736,150.00 | 736,150.00 | 0.69% | 497 |
| Nov 4, 2025 | 712,883.50 | 732,508.73 | 710,767.01 | 731,117.62 | 731,117.62 | 2.66% | 491 |
| Nov 3, 2025 | 719,551.99 | 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 |