Berkshire Hathaway Inc. (BRK.A)
NYSE: BRK.A · Real-Time Price · USD
745,000
+8,368 (1.14%)
At close: Jul 24, 2026, 4:00 PM EDT
743,840
-1,160 (-0.16%)
After-hours: Jul 24, 2026, 7:38 PM EDT
Berkshire Hathaway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |