Berkshire Hathaway Inc. (BRK.A)
NYSE: BRK.A · Real-Time Price · USD
725,400
-10,520 (-1.43%)
At close: Jun 17, 2025, 4:00 PM
725,449
+49 (0.01%)
After-hours: Jun 17, 2025, 7:00 PM EDT
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2025 | 737,601.02 | 739,511.68 | 734,336.32 | 736,000.00 | 736,000.00 | -0.53% | 319 |
| Jun 9, 2025 | 741,501.91 | 741,501.91 | 733,510.00 | 739,925.00 | 739,925.00 | -0.06% | 344 |
| Jun 6, 2025 | 735,218.42 | 743,926.28 | 735,218.42 | 740,395.50 | 740,395.50 | 1.02% | 375 |
| Jun 5, 2025 | 734,037.01 | 736,585.45 | 729,050.03 | 732,953.19 | 732,953.19 | -0.66% | 440 |
| Jun 4, 2025 | 744,293.11 | 744,293.11 | 736,650.00 | 737,820.00 | 737,820.00 | -1.12% | 420 |
| Jun 3, 2025 | 751,958.00 | 753,146.42 | 740,100.00 | 746,200.00 | 746,200.00 | -1.13% | 703 |
| Jun 2, 2025 | 753,279.74 | 754,740.00 | 749,040.00 | 754,740.00 | 754,740.00 | -0.35% | 555 |
| May 30, 2025 | 757,556.68 | 758,242.68 | 750,285.01 | 757,400.00 | 757,400.00 | -0.16% | 259 |
| May 29, 2025 | 756,495.28 | 759,500.00 | 752,141.80 | 758,576.87 | 758,576.87 | 0.50% | 383 |
| May 28, 2025 | 762,238.62 | 763,222.36 | 754,345.00 | 754,820.00 | 754,820.00 | -0.69% | 311 |
| May 27, 2025 | 759,403.09 | 764,310.38 | 756,432.00 | 760,100.00 | 760,100.00 | 0.74% | 460 |
| May 23, 2025 | 750,000.00 | 758,095.43 | 750,000.00 | 754,505.00 | 754,505.00 | -0.23% | 269 |
| May 22, 2025 | 759,109.83 | 761,894.97 | 754,383.96 | 756,250.00 | 756,250.00 | -0.67% | 319 |
| May 21, 2025 | 761,264.88 | 764,503.03 | 758,823.23 | 761,380.00 | 761,380.00 | -0.12% | 357 |
| May 20, 2025 | 767,395.57 | 768,000.00 | 760,000.00 | 762,320.00 | 762,320.00 | -0.64% | 302 |
| May 19, 2025 | 770,318.49 | 770,318.49 | 765,000.00 | 767,200.00 | 767,200.00 | -0.45% | 327 |
| May 16, 2025 | 762,266.18 | 771,080.00 | 759,237.00 | 770,660.00 | 770,660.00 | 1.52% | 370 |
| May 15, 2025 | 753,968.87 | 764,563.34 | 751,890.28 | 759,100.00 | 759,100.00 | 0.78% | 426 |
| May 14, 2025 | 767,777.91 | 767,777.91 | 753,215.00 | 753,215.00 | 753,215.00 | -1.80% | 597 |
| May 13, 2025 | 771,962.81 | 774,032.82 | 767,000.00 | 767,000.00 | 767,000.00 | -0.66% | 489 |
| May 12, 2025 | 779,848.57 | 779,853.26 | 765,614.51 | 772,100.00 | 772,100.00 | 0.14% | 605 |
| May 9, 2025 | 771,753.93 | 773,960.00 | 765,611.80 | 770,999.00 | 770,999.00 | 0.26% | 343 |
| May 8, 2025 | 780,091.54 | 782,014.24 | 769,000.00 | 769,000.00 | 769,000.00 | -1.18% | 437 |
| May 7, 2025 | 773,051.68 | 780,078.10 | 770,000.00 | 778,172.77 | 778,172.77 | 1.32% | 320 |
| May 6, 2025 | 765,368.64 | 773,351.34 | 761,930.00 | 768,000.00 | 768,000.00 | -0.25% | 416 |
| May 5, 2025 | 780,921.48 | 781,569.77 | 754,567.83 | 769,960.00 | 769,960.00 | -4.87% | 1,210 |
| May 2, 2025 | 803,783.35 | 812,855.00 | 802,875.00 | 809,350.00 | 809,350.00 | 1.75% | 531 |
| May 1, 2025 | 798,237.35 | 799,620.00 | 792,771.70 | 795,400.00 | 795,400.00 | -0.64% | 413 |
| Apr 30, 2025 | 798,258.19 | 803,232.00 | 786,414.25 | 800,540.00 | 800,540.00 | -0.10% | 549 |
| Apr 29, 2025 | 798,288.25 | 802,867.58 | 792,770.50 | 801,340.00 | 801,340.00 | 0.45% | 491 |
| Apr 28, 2025 | 800,630.28 | 804,977.05 | 790,120.00 | 797,750.00 | 797,750.00 | 0.25% | 518 |
| Apr 25, 2025 | 797,962.70 | 798,000.00 | 790,777.79 | 795,760.00 | 795,760.00 | -0.17% | 326 |
| Apr 24, 2025 | 789,723.57 | 799,022.21 | 785,588.97 | 797,140.00 | 797,140.00 | 1.06% | 423 |
| Apr 23, 2025 | 792,085.77 | 798,100.00 | 786,000.00 | 788,799.00 | 788,799.00 | 1.13% | 477 |
| Apr 22, 2025 | 770,395.70 | 782,933.99 | 767,526.04 | 780,000.00 | 780,000.00 | 2.57% | 417 |
| Apr 21, 2025 | 775,234.57 | 777,363.27 | 748,383.25 | 760,489.00 | 760,489.00 | -2.36% | 513 |
| Apr 17, 2025 | 777,940.56 | 785,888.00 | 772,939.90 | 778,832.77 | 778,832.77 | 0.59% | 288 |
| Apr 16, 2025 | 794,255.89 | 794,950.00 | 769,940.76 | 774,261.00 | 774,261.00 | -2.30% | 471 |
| Apr 15, 2025 | 799,708.61 | 803,560.00 | 791,250.00 | 792,500.00 | 792,500.00 | -0.16% | 397 |
| Apr 14, 2025 | 796,353.79 | 804,250.29 | 790,050.04 | 793,787.54 | 793,787.54 | 1.25% | 731 |
| Apr 11, 2025 | 775,969.24 | 789,300.00 | 766,666.00 | 784,000.00 | 784,000.00 | 1.29% | 635 |
| Apr 10, 2025 | 777,791.24 | 780,269.49 | 747,842.01 | 774,000.00 | 774,000.00 | -0.57% | 598 |
| Apr 9, 2025 | 738,283.40 | 784,889.50 | 727,961.92 | 778,421.00 | 778,421.00 | 5.32% | 890 |
| Apr 8, 2025 | 763,357.15 | 773,909.75 | 726,480.50 | 739,100.59 | 739,100.59 | 0.29% | 911 |
| Apr 7, 2025 | 702,098.49 | 757,492.82 | 695,517.00 | 737,000.00 | 737,000.00 | -0.75% | 1,907 |