Berkshire Hathaway Inc. (BRK.A)
NYSE: BRK.A · Real-Time Price · USD
733,080
+266 (0.04%)
At close: Aug 21, 2025, 4:00 PM
733,080
0.00 (0.00%)
After-hours: Aug 21, 2025, 7:00 PM EDT
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 731,669.54 | 733,329.99 | 726,861.48 | 733,080.00 | 733,080.00 | 0.04% | 198 |
| Aug 20, 2025 | 729,051.81 | 737,800.00 | 729,051.81 | 732,814.41 | 732,814.41 | 0.77% | 318 |
| Aug 19, 2025 | 721,224.75 | 728,510.00 | 718,767.66 | 727,200.00 | 727,200.00 | 1.27% | 428 |
| Aug 18, 2025 | 717,426.84 | 718,235.00 | 712,283.12 | 718,052.35 | 718,052.35 | 0.11% | 317 |
| Aug 15, 2025 | 723,080.00 | 724,040.00 | 714,246.38 | 717,250.00 | 717,250.00 | -0.20% | 310 |
| Aug 14, 2025 | 718,026.42 | 718,680.00 | 712,114.83 | 718,680.00 | 718,680.00 | 0.45% | 269 |
| Aug 13, 2025 | 707,525.87 | 719,339.43 | 706,702.91 | 715,490.41 | 715,490.41 | 1.53% | 443 |
| Aug 12, 2025 | 697,051.12 | 708,299.99 | 697,051.12 | 704,700.10 | 704,700.10 | 0.90% | 338 |
| Aug 11, 2025 | 699,742.11 | 702,189.62 | 695,680.00 | 698,440.00 | 698,440.00 | 0.06% | 478 |
| Aug 8, 2025 | 695,837.44 | 699,940.99 | 693,021.02 | 698,040.10 | 698,040.10 | -0.28% | 325 |
| Aug 7, 2025 | 703,475.87 | 708,739.00 | 693,057.07 | 699,999.90 | 699,999.90 | -0.44% | 473 |
| Aug 6, 2025 | 696,051.01 | 704,259.99 | 695,129.06 | 703,115.00 | 703,115.00 | 1.20% | 290 |
| Aug 5, 2025 | 693,257.27 | 702,375.00 | 691,120.27 | 694,750.00 | 694,750.00 | 0.31% | 577 |
| Aug 4, 2025 | 702,758.37 | 703,419.30 | 685,150.00 | 692,600.00 | 692,600.00 | -2.65% | 882 |
| Aug 1, 2025 | 712,231.26 | 715,191.27 | 707,490.22 | 711,480.00 | 711,480.00 | -1.16% | 371 |
| Jul 31, 2025 | 709,525.46 | 720,000.00 | 707,871.93 | 719,850.00 | 719,850.00 | 0.79% | 690 |
| Jul 30, 2025 | 713,928.23 | 717,903.12 | 710,532.01 | 714,175.00 | 714,175.00 | 0.07% | 252 |
| Jul 29, 2025 | 722,344.72 | 727,376.25 | 713,704.72 | 713,704.72 | 713,704.72 | -1.18% | 553 |
| Jul 28, 2025 | 725,802.01 | 730,198.00 | 721,655.02 | 722,200.00 | 722,200.00 | -0.55% | 341 |
| Jul 25, 2025 | 723,177.60 | 727,795.76 | 720,500.00 | 726,220.00 | 726,220.00 | 0.07% | 319 |
| Jul 24, 2025 | 722,187.01 | 728,708.88 | 719,922.00 | 725,700.00 | 725,700.00 | 0.36% | 636 |
| Jul 23, 2025 | 721,064.34 | 726,502.00 | 718,945.24 | 723,120.00 | 723,120.00 | 1.18% | 350 |
| Jul 22, 2025 | 714,302.69 | 724,302.49 | 712,296.19 | 714,710.00 | 714,710.00 | 0.52% | 590 |
| Jul 21, 2025 | 707,742.01 | 717,525.72 | 706,022.01 | 711,000.20 | 711,000.20 | - | 439 |
| Jul 18, 2025 | 711,222.14 | 717,500.00 | 709,940.00 | 710,978.50 | 710,978.50 | 0.16% | 240 |
| Jul 17, 2025 | 705,464.55 | 711,459.33 | 702,000.00 | 709,820.00 | 709,820.00 | 0.30% | 363 |
| Jul 16, 2025 | 705,933.57 | 709,160.66 | 703,573.08 | 707,681.00 | 707,681.00 | 0.38% | 312 |
| Jul 15, 2025 | 713,661.29 | 713,661.29 | 705,000.00 | 705,000.00 | 705,000.00 | -0.86% | 323 |
| Jul 14, 2025 | 711,239.60 | 717,000.00 | 710,408.87 | 711,100.00 | 711,100.00 | -0.24% | 435 |
| Jul 11, 2025 | 713,276.00 | 714,712.49 | 707,758.84 | 712,842.00 | 712,842.00 | -0.60% | 349 |
| Jul 10, 2025 | 717,128.00 | 719,320.00 | 713,000.00 | 717,180.00 | 717,180.00 | -0.33% | 363 |
| Jul 9, 2025 | 716,917.97 | 719,629.49 | 714,000.00 | 719,578.07 | 719,578.07 | 0.60% | 451 |
| Jul 8, 2025 | 715,959.15 | 719,501.00 | 710,200.00 | 715,269.00 | 715,269.00 | -0.16% | 392 |
| Jul 7, 2025 | 726,556.01 | 728,894.34 | 715,099.45 | 716,415.00 | 716,415.00 | -1.52% | 636 |
| Jul 3, 2025 | 721,540.75 | 729,750.00 | 720,285.40 | 727,455.00 | 727,455.00 | 0.97% | 321 |
| Jul 2, 2025 | 735,310.08 | 735,310.08 | 718,034.45 | 720,500.00 | 720,500.00 | -1.73% | 536 |
| Jul 1, 2025 | 727,545.53 | 736,555.00 | 726,500.00 | 733,150.00 | 733,150.00 | 0.60% | 454 |
| Jun 30, 2025 | 730,204.29 | 731,998.98 | 726,203.09 | 728,800.00 | 728,800.00 | -0.29% | 419 |
| Jun 27, 2025 | 729,163.03 | 735,000.00 | 727,296.04 | 730,939.90 | 730,939.90 | 0.16% | 410 |
| Jun 26, 2025 | 729,200.01 | 732,541.48 | 726,736.41 | 729,807.77 | 729,807.77 | -0.03% | 351 |
| Jun 25, 2025 | 742,494.69 | 742,535.43 | 730,000.00 | 730,000.00 | 730,000.00 | -1.36% | 433 |
| Jun 24, 2025 | 734,118.25 | 746,549.88 | 732,425.62 | 740,085.00 | 740,085.00 | 1.04% | 424 |
| Jun 23, 2025 | 727,470.73 | 732,514.90 | 723,000.00 | 732,467.77 | 732,467.77 | 0.34% | 476 |
| Jun 20, 2025 | 727,714.57 | 730,000.00 | 725,000.00 | 730,000.00 | 730,000.00 | 0.25% | 458 |
| Jun 18, 2025 | 725,380.44 | 729,509.02 | 724,297.67 | 728,200.00 | 728,200.00 | 0.39% | 253 |
| Jun 17, 2025 | 734,361.24 | 734,361.24 | 725,000.00 | 725,400.00 | 725,400.00 | -1.43% | 313 |
| Jun 16, 2025 | 733,860.07 | 737,634.18 | 732,029.55 | 735,920.00 | 735,920.00 | 0.64% | 401 |
| Jun 13, 2025 | 727,532.07 | 736,312.52 | 727,532.07 | 731,220.00 | 731,220.00 | -0.51% | 395 |
| Jun 12, 2025 | 729,200.00 | 735,000.00 | 726,820.56 | 735,000.00 | 735,000.00 | 0.39% | 231 |
| Jun 11, 2025 | 737,408.50 | 739,205.00 | 730,230.00 | 732,120.00 | 732,120.00 | -0.53% | 301 |