Berkshire Hathaway Inc. (BRK.A)
NYSE: BRK.A · Real-Time Price · USD
732,100
+5,519 (0.76%)
At close: Jun 12, 2026, 4:00 PM EDT
731,932
-168 (-0.02%)
After-hours: Jun 12, 2026, 7:00 PM EDT
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 731,000.00 | 734,495.24 | 727,300.00 | 732,100.00 | 732,100.00 | 0.76% | 159 |
| Jun 11, 2026 | 724,500.00 | 729,514.88 | 721,730.00 | 726,581.00 | 726,581.00 | -0.06% | 139 |
| Jun 10, 2026 | 727,070.00 | 735,065.85 | 725,000.00 | 727,000.00 | 727,000.00 | -0.39% | 293 |
| Jun 9, 2026 | 728,300.00 | 735,949.97 | 727,191.00 | 729,862.00 | 729,862.00 | 0.44% | 184 |
| Jun 8, 2026 | 728,400.00 | 735,150.00 | 726,685.00 | 726,685.00 | 726,685.00 | -0.94% | 204 |
| Jun 5, 2026 | 718,250.00 | 736,080.01 | 718,250.00 | 733,550.00 | 733,550.00 | 2.11% | 308 |
| Jun 4, 2026 | 721,500.00 | 722,025.00 | 711,648.44 | 718,420.00 | 718,420.00 | 0.66% | 233 |
| Jun 3, 2026 | 705,602.00 | 720,000.00 | 705,602.00 | 713,692.34 | 713,692.34 | 0.92% | 225 |
| Jun 2, 2026 | 707,597.48 | 710,054.54 | 702,575.95 | 707,210.00 | 707,210.00 | 0.29% | 214 |
| Jun 1, 2026 | 710,900.00 | 710,900.00 | 702,554.54 | 705,160.57 | 705,160.57 | -0.81% | 218 |
| May 29, 2026 | 714,000.00 | 714,250.00 | 708,700.00 | 710,900.00 | 710,900.00 | -0.67% | 164 |
| May 28, 2026 | 718,089.75 | 722,165.75 | 715,660.00 | 715,660.00 | 715,660.00 | -0.46% | 102 |
| May 27, 2026 | 721,934.67 | 728,979.88 | 719,000.01 | 719,000.01 | 719,000.01 | -0.76% | 148 |
| May 26, 2026 | 727,988.42 | 731,722.42 | 724,500.00 | 724,500.00 | 724,500.00 | -0.57% | 145 |
| May 22, 2026 | 722,070.00 | 730,930.00 | 722,070.00 | 728,641.00 | 728,641.00 | 1.43% | 356 |
| May 21, 2026 | 717,750.00 | 720,487.55 | 714,000.00 | 718,387.00 | 718,387.00 | -0.34% | 181 |
| May 20, 2026 | 721,000.00 | 723,482.60 | 717,123.05 | 720,840.00 | 720,840.00 | 0.03% | 342 |
| May 19, 2026 | 728,580.00 | 732,000.00 | 720,351.04 | 720,600.00 | 720,600.00 | -1.29% | 247 |
| May 18, 2026 | 722,500.00 | 733,890.00 | 722,434.00 | 730,000.05 | 730,000.05 | 0.85% | 471 |
| May 15, 2026 | 729,899.99 | 732,849.99 | 722,876.00 | 723,821.00 | 723,821.00 | -0.46% | 124 |
| May 14, 2026 | 728,900.00 | 728,900.00 | 722,700.00 | 727,180.05 | 727,180.05 | -0.04% | 107 |
| May 13, 2026 | 723,255.00 | 730,000.00 | 723,000.00 | 727,500.05 | 727,500.05 | -0.14% | 136 |
| May 12, 2026 | 721,959.29 | 734,000.00 | 720,450.30 | 728,500.00 | 728,500.00 | 1.04% | 181 |
| May 11, 2026 | 716,000.00 | 721,999.97 | 716,000.00 | 720,999.99 | 720,999.99 | 0.50% | 124 |
| May 8, 2026 | 715,000.04 | 720,280.00 | 714,775.88 | 717,386.81 | 717,386.81 | 0.16% | 134 |
| May 7, 2026 | 710,000.00 | 718,000.00 | 708,138.51 | 716,250.00 | 716,250.00 | 1.46% | 366 |
| May 6, 2026 | 701,899.00 | 706,232.43 | 700,000.00 | 705,940.00 | 705,940.00 | 0.85% | 174 |
| May 5, 2026 | 702,888.00 | 703,137.62 | 698,009.09 | 699,964.54 | 699,964.54 | -0.40% | 227 |
| May 4, 2026 | 710,300.30 | 719,500.00 | 701,500.00 | 702,790.31 | 702,790.31 | -1.06% | 230 |
| May 1, 2026 | 715,000.00 | 719,270.00 | 710,300.00 | 710,300.00 | 710,300.00 | -0.22% | 142 |
| Apr 30, 2026 | 710,000.00 | 716,000.00 | 707,722.00 | 711,900.00 | 711,900.00 | -0.15% | 89 |
| Apr 29, 2026 | 714,402.00 | 717,000.00 | 712,500.00 | 713,000.05 | 713,000.05 | -0.63% | 112 |
| Apr 28, 2026 | 714,999.99 | 719,500.00 | 713,778.89 | 717,550.00 | 717,550.00 | 1.26% | 99 |
| Apr 27, 2026 | 705,250.00 | 713,500.00 | 705,053.21 | 708,600.05 | 708,600.05 | 0.54% | 198 |
| Apr 24, 2026 | 702,000.00 | 706,395.00 | 701,869.00 | 704,760.00 | 704,760.00 | -0.20% | 73 |
| Apr 23, 2026 | 704,500.00 | 709,901.00 | 702,939.49 | 706,165.00 | 706,165.00 | 0.45% | 140 |
| Apr 22, 2026 | 704,750.00 | 706,500.45 | 698,000.00 | 702,980.00 | 702,980.00 | -0.10% | 430 |
| Apr 21, 2026 | 707,405.00 | 711,000.00 | 702,450.00 | 703,700.00 | 703,700.00 | -0.43% | 262 |
| Apr 20, 2026 | 711,500.00 | 713,800.00 | 706,750.01 | 706,750.01 | 706,750.01 | -0.68% | 334 |
| Apr 17, 2026 | 713,000.00 | 719,503.00 | 711,265.21 | 711,558.82 | 711,558.82 | -0.16% | 119 |
| Apr 16, 2026 | 712,479.00 | 713,828.56 | 708,250.00 | 712,700.00 | 712,700.00 | 0.21% | 129 |
| Apr 15, 2026 | 716,254.28 | 717,176.04 | 711,111.00 | 711,234.53 | 711,234.53 | -0.77% | 181 |
| Apr 14, 2026 | 719,508.34 | 719,568.69 | 714,468.11 | 716,783.17 | 716,783.17 | -0.55% | 186 |
| Apr 13, 2026 | 719,700.00 | 721,349.02 | 715,910.78 | 720,750.00 | 720,750.00 | 0.10% | 122 |
| Apr 10, 2026 | 726,498.98 | 726,717.46 | 718,909.90 | 720,002.89 | 720,002.89 | -1.08% | 138 |
| Apr 9, 2026 | 719,999.99 | 731,500.00 | 716,731.58 | 727,880.59 | 727,880.59 | 1.02% | 134 |
| Apr 8, 2026 | 722,000.00 | 723,999.97 | 717,100.00 | 720,512.00 | 720,512.00 | 0.51% | 162 |
| Apr 7, 2026 | 713,000.00 | 719,736.77 | 711,450.44 | 716,880.00 | 716,880.00 | 0.05% | 137 |
| Apr 6, 2026 | 713,080.01 | 719,104.54 | 713,080.01 | 716,500.00 | 716,500.00 | 0.03% | 290 |
| Apr 2, 2026 | 715,200.00 | 719,609.37 | 714,310.00 | 716,299.99 | 716,299.99 | 0.01% | 128 |