Berkshire Hathaway Inc. (BRK.A)
NYSE: BRK.A · Real-Time Price · USD
832,003
+16,403 (2.01%)
Nov 2, 2026, 1:19 PM EST - Market open
Berkshire Hathaway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 814,822.00 | 832,245.00 | 814,822.00 | 832,002.92 | 832,002.92 | 2.01% | 147 |
| Oct 30, 2026 | 822,928.86 | 822,928.86 | 813,661.00 | 815,600.00 | 815,600.00 | -0.23% | 191 |
| Oct 29, 2026 | 819,185.67 | 822,382.30 | 813,100.00 | 817,500.00 | 817,500.00 | 0.68% | 206 |
| Oct 28, 2026 | 811,000.00 | 816,800.00 | 809,994.24 | 811,947.00 | 811,947.00 | 0.23% | 103 |
| Oct 27, 2026 | 818,252.00 | 818,742.73 | 810,106.00 | 810,106.00 | 810,106.00 | -1.44% | 160 |
| Oct 26, 2026 | 810,951.00 | 822,768.35 | 810,951.00 | 821,931.00 | 821,931.00 | 1.02% | 300 |
| Oct 23, 2026 | 817,550.00 | 821,148.77 | 811,674.23 | 813,595.00 | 813,595.00 | -0.84% | 324 |
| Oct 22, 2026 | 812,500.00 | 824,765.16 | 812,500.00 | 820,500.00 | 820,500.00 | 1.13% | 319 |
| Oct 21, 2026 | 810,250.00 | 814,729.99 | 809,905.00 | 811,320.00 | 811,320.00 | 0.22% | 182 |
| Oct 20, 2026 | 801,999.00 | 810,899.90 | 799,368.07 | 809,555.00 | 809,555.00 | 1.36% | 415 |
| Oct 19, 2026 | 792,050.00 | 799,596.00 | 792,050.00 | 798,699.99 | 798,699.99 | 0.09% | 163 |
| Oct 16, 2026 | 793,671.00 | 798,620.00 | 792,675.00 | 798,000.00 | 798,000.00 | 1.08% | 147 |
| Oct 15, 2026 | 797,143.86 | 800,000.00 | 788,129.89 | 789,485.99 | 789,485.99 | -0.01% | 197 |
| Oct 14, 2026 | 780,182.00 | 790,335.00 | 777,136.24 | 789,585.01 | 789,585.01 | 1.18% | 163 |
| Oct 13, 2026 | 779,000.01 | 786,000.00 | 776,878.38 | 780,350.00 | 780,350.00 | 0.39% | 249 |
| Oct 12, 2026 | 773,392.00 | 777,777.77 | 773,392.00 | 777,355.00 | 777,355.00 | 0.40% | 130 |
| Oct 9, 2026 | 767,199.00 | 774,750.00 | 765,962.00 | 774,295.00 | 774,295.00 | 0.97% | 208 |
| Oct 8, 2026 | 759,850.00 | 769,676.13 | 758,005.77 | 766,881.97 | 766,881.97 | 0.92% | 201 |
| Oct 7, 2026 | 757,102.00 | 760,354.71 | 757,097.86 | 759,900.00 | 759,900.00 | 0.23% | 113 |
| Oct 6, 2026 | 760,000.00 | 763,000.00 | 758,075.55 | 758,166.00 | 758,166.00 | 0.24% | 130 |
| Oct 5, 2026 | 752,779.00 | 759,000.00 | 751,811.28 | 756,376.00 | 756,376.00 | 0.21% | 145 |
| Oct 2, 2026 | 750,000.00 | 755,470.71 | 749,539.20 | 754,790.00 | 754,790.00 | 0.41% | 127 |
| Oct 1, 2026 | 747,000.00 | 752,654.88 | 744,500.22 | 751,745.00 | 751,745.00 | 0.63% | 92 |
| Sep 30, 2026 | 750,151.00 | 752,056.09 | 747,005.00 | 747,005.00 | 747,005.00 | -0.84% | 262 |
| Sep 29, 2026 | 753,777.01 | 755,522.72 | 750,500.00 | 753,367.87 | 753,367.87 | -0.07% | 166 |
| Sep 28, 2026 | 756,500.00 | 760,628.00 | 753,875.00 | 753,875.00 | 753,875.00 | -0.61% | 206 |
| Sep 25, 2026 | 757,501.00 | 758,800.00 | 755,225.00 | 758,505.68 | 758,505.68 | -0.09% | 146 |
| Sep 24, 2026 | 762,799.95 | 763,647.44 | 758,252.28 | 759,200.00 | 759,200.00 | -0.76% | 163 |
| Sep 23, 2026 | 754,945.00 | 766,533.13 | 754,000.00 | 765,020.00 | 765,020.00 | 1.24% | 262 |
| Sep 22, 2026 | 753,250.00 | 758,146.68 | 752,628.66 | 755,649.06 | 755,649.06 | 0.46% | 271 |
| Sep 21, 2026 | 761,000.00 | 764,309.65 | 752,180.01 | 752,180.01 | 752,180.01 | -1.50% | 281 |
| Sep 18, 2026 | 762,951.00 | 769,764.24 | 760,024.00 | 763,600.01 | 763,600.01 | -0.04% | 564 |
| Sep 17, 2026 | 776,500.00 | 779,005.76 | 763,670.50 | 763,935.95 | 763,935.95 | -2.10% | 234 |
| Sep 16, 2026 | 772,500.01 | 785,519.61 | 772,500.01 | 780,297.19 | 780,297.19 | 0.84% | 318 |
| Sep 15, 2026 | 771,290.00 | 775,009.00 | 769,521.91 | 773,825.01 | 773,825.01 | 0.27% | 183 |
| Sep 14, 2026 | 767,250.00 | 774,476.18 | 766,597.01 | 771,770.02 | 771,770.02 | 0.75% | 268 |
| Sep 11, 2026 | 761,985.00 | 766,000.00 | 759,500.00 | 766,000.00 | 766,000.00 | 0.62% | 158 |
| Sep 10, 2026 | 761,571.41 | 764,750.00 | 757,062.06 | 761,245.00 | 761,245.00 | 0.28% | 174 |
| Sep 9, 2026 | 758,000.00 | 764,068.84 | 752,155.06 | 759,141.00 | 759,141.00 | 0.18% | 159 |
| Sep 8, 2026 | 755,000.00 | 760,809.78 | 751,337.00 | 757,791.00 | 757,791.00 | -0.21% | 178 |
| Sep 4, 2026 | 757,225.00 | 760,774.19 | 756,915.07 | 759,350.01 | 759,350.01 | -0.48% | 165 |
| Sep 3, 2026 | 758,805.00 | 763,126.93 | 758,100.00 | 763,022.00 | 763,022.00 | 0.60% | 175 |
| 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 |