Berkshire Hathaway Inc. (BRK.A)
NYSE: BRK.A · Real-Time Price · USD
761,580
+10,580 (1.41%)
At close: Jul 2, 2026, 4:00 PM EDT
760,590
-990 (-0.13%)
After-hours: Jul 2, 2026, 7:00 PM EDT
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 736,100.95 | 741,014.03 | 735,811.02 | 737,800.05 | 737,800.05 | 0.46% | 253 |
| Jun 22, 2026 | 735,296.90 | 738,301.00 | 731,279.78 | 734,399.99 | 734,399.99 | 0.11% | 278 |
| Jun 18, 2026 | 738,528.00 | 738,958.17 | 728,500.00 | 733,609.77 | 733,609.77 | -0.50% | 458 |
| Jun 17, 2026 | 737,157.00 | 740,000.00 | 732,649.99 | 737,300.00 | 737,300.00 | -0.69% | 312 |
| Jun 16, 2026 | 745,779.00 | 748,741.41 | 739,530.03 | 742,386.00 | 742,386.00 | 0.05% | 333 |
| Jun 15, 2026 | 732,750.00 | 745,253.87 | 732,750.00 | 742,046.00 | 742,046.00 | 1.36% | 358 |
| 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 |