Berkshire Hathaway Inc. (BRK.A)
NYSE: BRK.A · Real-Time Price · USD
758,500
+6,409 (0.85%)
Sep 2, 2026, 4:00 PM EDT - Market closed
Berkshire Hathaway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 755,385.00 | 763,100.00 | 754,048.90 | 758,500.00 | 758,500.00 | 0.85% | 201 |
| Sep 1, 2026 | 757,695.78 | 758,795.41 | 752,091.01 | 752,091.01 | 752,091.01 | -0.60% | 145 |
| Aug 31, 2026 | 753,718.86 | 757,510.02 | 753,679.95 | 756,650.01 | 756,650.01 | -0.18% | 171 |
| Aug 28, 2026 | 754,105.77 | 759,708.84 | 754,105.77 | 757,985.01 | 757,985.01 | 0.27% | 152 |
| Aug 27, 2026 | 748,724.62 | 757,429.80 | 748,724.62 | 755,943.11 | 755,943.11 | -0.13% | 188 |
| Aug 26, 2026 | 761,940.00 | 761,940.00 | 755,370.76 | 756,927.83 | 756,927.83 | 0.21% | 98 |
| Aug 25, 2026 | 754,000.00 | 756,731.97 | 752,500.00 | 755,365.00 | 755,365.00 | -0.04% | 66 |
| Aug 24, 2026 | 748,100.00 | 756,264.54 | 747,000.00 | 755,631.00 | 755,631.00 | 1.63% | 202 |
| Aug 21, 2026 | 750,000.00 | 750,265.19 | 743,500.00 | 743,500.00 | 743,500.00 | -0.15% | 153 |
| Aug 20, 2026 | 747,321.01 | 750,000.00 | 744,600.00 | 744,600.00 | 744,600.00 | -0.74% | 73 |
| Aug 19, 2026 | 753,101.07 | 760,153.66 | 749,451.08 | 750,170.00 | 750,170.00 | -0.46% | 84 |
| Aug 18, 2026 | 753,499.00 | 756,143.98 | 749,359.82 | 753,600.00 | 753,600.00 | 0.83% | 111 |
| Aug 17, 2026 | 755,579.87 | 756,000.00 | 747,400.00 | 747,400.00 | 747,400.00 | -1.08% | 154 |
| Aug 14, 2026 | 759,700.00 | 763,213.28 | 755,560.00 | 755,570.01 | 755,570.01 | -0.84% | 108 |
| Aug 13, 2026 | 765,098.70 | 766,316.91 | 759,448.87 | 762,000.00 | 762,000.00 | -0.26% | 114 |
| Aug 12, 2026 | 767,143.86 | 769,444.00 | 762,500.00 | 764,000.01 | 764,000.01 | -1.42% | 204 |
| Aug 11, 2026 | 797,477.05 | 797,477.05 | 774,084.49 | 775,000.00 | 775,000.00 | -2.37% | 163 |
| Aug 10, 2026 | 783,325.00 | 806,102.81 | 783,325.00 | 793,815.21 | 793,815.21 | 1.76% | 300 |
| Aug 7, 2026 | 780,300.00 | 782,585.79 | 777,880.30 | 780,085.97 | 780,085.97 | -0.75% | 70 |
| Aug 6, 2026 | 783,701.00 | 788,294.88 | 776,211.00 | 786,000.00 | 786,000.00 | 1.07% | 161 |
| Aug 5, 2026 | 776,756.00 | 778,916.59 | 768,500.00 | 777,696.03 | 777,696.03 | 0.44% | 109 |
| Aug 4, 2026 | 764,200.00 | 776,005.76 | 764,200.00 | 774,300.00 | 774,300.00 | 0.79% | 207 |
| Aug 3, 2026 | 770,051.00 | 780,020.00 | 766,265.52 | 768,250.00 | 768,250.00 | 0.22% | 153 |
| Jul 31, 2026 | 760,610.00 | 769,280.00 | 760,610.00 | 766,600.01 | 766,600.01 | 0.21% | 100 |
| Jul 30, 2026 | 756,858.87 | 764,990.01 | 753,250.00 | 764,990.01 | 764,990.01 | 0.24% | 82 |
| Jul 29, 2026 | 767,143.86 | 767,804.00 | 761,001.00 | 763,167.00 | 763,167.00 | -0.63% | 132 |
| Jul 28, 2026 | 748,724.99 | 769,500.00 | 748,724.99 | 768,010.01 | 768,010.01 | 2.97% | 288 |
| Jul 27, 2026 | 744,999.99 | 748,000.00 | 741,861.89 | 745,840.00 | 745,840.00 | 0.11% | 103 |
| Jul 24, 2026 | 734,000.00 | 745,500.00 | 734,000.00 | 744,999.99 | 744,999.99 | 1.14% | 246 |
| Jul 23, 2026 | 730,500.00 | 736,632.41 | 729,578.40 | 736,632.41 | 736,632.41 | 0.53% | 126 |
| Jul 22, 2026 | 735,200.00 | 738,044.01 | 732,000.00 | 732,750.01 | 732,750.01 | -0.11% | 202 |
| Jul 21, 2026 | 733,000.01 | 736,562.90 | 731,138.03 | 733,526.00 | 733,526.00 | -0.36% | 150 |
| Jul 20, 2026 | 736,000.00 | 737,734.78 | 733,404.56 | 736,200.01 | 736,200.01 | 0.03% | 168 |
| Jul 17, 2026 | 743,510.73 | 754,338.68 | 735,619.80 | 736,000.00 | 736,000.00 | -0.34% | 211 |
| Jul 16, 2026 | 733,031.05 | 739,120.08 | 730,000.00 | 738,500.00 | 738,500.00 | 0.73% | 116 |
| Jul 15, 2026 | 735,000.00 | 738,000.00 | 731,650.01 | 733,180.00 | 733,180.00 | -0.52% | 172 |
| Jul 14, 2026 | 739,000.00 | 744,909.00 | 736,572.26 | 737,000.00 | 737,000.00 | -1.05% | 99 |
| Jul 13, 2026 | 742,466.56 | 751,425.86 | 741,950.65 | 744,850.01 | 744,850.01 | 0.69% | 120 |
| Jul 10, 2026 | 743,501.00 | 743,675.29 | 736,850.00 | 739,750.00 | 739,750.00 | -0.17% | 112 |
| Jul 9, 2026 | 742,021.00 | 746,460.20 | 740,520.00 | 741,030.04 | 741,030.04 | -0.96% | 77 |
| Jul 8, 2026 | 750,455.00 | 754,124.54 | 742,952.43 | 748,250.00 | 748,250.00 | -1.03% | 281 |
| Jul 7, 2026 | 766,040.93 | 768,060.64 | 755,430.53 | 756,000.00 | 756,000.00 | -0.13% | 130 |
| Jul 6, 2026 | 760,000.00 | 761,000.00 | 756,155.06 | 757,000.00 | 757,000.00 | -0.60% | 354 |
| Jul 2, 2026 | 750,666.09 | 761,579.98 | 750,666.09 | 761,579.98 | 761,579.98 | 1.41% | 136 |
| Jul 1, 2026 | 751,250.00 | 755,910.00 | 749,111.00 | 750,999.99 | 750,999.99 | 0.29% | 184 |
| Jun 30, 2026 | 743,000.00 | 750,544.55 | 741,999.76 | 748,850.00 | 748,850.00 | 0.72% | 520 |
| Jun 29, 2026 | 744,700.00 | 749,750.00 | 742,939.55 | 743,510.00 | 743,510.00 | -0.22% | 142 |
| Jun 26, 2026 | 734,700.00 | 747,500.00 | 734,700.00 | 745,140.03 | 745,140.03 | 1.60% | 168 |
| Jun 25, 2026 | 741,100.00 | 742,277.97 | 730,314.19 | 733,399.99 | 733,399.99 | -1.28% | 268 |
| Jun 24, 2026 | 737,127.00 | 747,918.62 | 737,000.00 | 742,900.00 | 742,900.00 | 0.69% | 149 |