Berkshire Hathaway Inc. (BRK.A)
NYSE: BRK.A · Real-Time Price · USD
728,641
+10,254 (1.43%)
At close: May 22, 2026, 4:00 PM EDT
728,000
-641 (-0.09%)
After-hours: May 22, 2026, 7:00 PM EDT
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 717,152.00 | 721,117.67 | 716,258.00 | 716,258.00 | 716,258.00 | -0.26% | 250 |
| Mar 31, 2026 | 715,361.10 | 720,000.00 | 712,401.12 | 718,140.00 | 718,140.00 | 0.76% | 172 |
| Mar 30, 2026 | 704,500.01 | 716,019.00 | 704,500.01 | 712,700.00 | 712,700.00 | 1.28% | 208 |
| Mar 27, 2026 | 709,500.05 | 711,254.41 | 701,000.00 | 703,699.99 | 703,699.99 | -1.24% | 170 |
| Mar 26, 2026 | 714,020.01 | 717,350.00 | 712,000.00 | 712,500.00 | 712,500.00 | -0.35% | 142 |
| Mar 25, 2026 | 721,498.98 | 721,498.98 | 714,130.99 | 714,976.80 | 714,976.80 | -0.46% | 123 |
| Mar 24, 2026 | 716,445.00 | 725,099.97 | 716,445.00 | 718,250.00 | 718,250.00 | -0.24% | 140 |
| Mar 23, 2026 | 725,000.05 | 727,265.94 | 718,900.00 | 720,000.00 | 720,000.00 | -0.10% | 176 |
| Mar 20, 2026 | 723,695.00 | 727,748.54 | 719,703.48 | 720,702.08 | 720,702.08 | -0.29% | 496 |
| Mar 19, 2026 | 726,540.00 | 726,540.00 | 718,485.00 | 722,777.77 | 722,777.77 | -0.52% | 157 |
| Mar 18, 2026 | 737,000.00 | 737,000.00 | 725,896.01 | 726,540.00 | 726,540.00 | -1.60% | 194 |
| Mar 17, 2026 | 743,648.98 | 745,000.00 | 737,760.00 | 738,390.39 | 738,390.39 | 0.05% | 116 |
| Mar 16, 2026 | 741,214.00 | 744,854.99 | 736,730.00 | 738,000.00 | 738,000.00 | 0.43% | 123 |
| Mar 13, 2026 | 739,999.99 | 741,559.00 | 734,838.94 | 734,838.94 | 734,838.94 | -0.24% | 130 |