Berkshire Hathaway Inc. (BRK.A)
NYSE: BRK.A · Real-Time Price · USD
702,790
-7,510 (-1.06%)
May 4, 2026, 4:00 PM EDT - Market closed
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 735,000.01 | 739,206.00 | 734,000.00 | 736,625.00 | 736,625.00 | -0.46% | 174 |
| Mar 11, 2026 | 739,650.00 | 740,609.77 | 734,414.90 | 740,000.00 | 740,000.00 | - | 100 |
| Mar 10, 2026 | 739,750.01 | 747,000.00 | 739,368.73 | 740,000.00 | 740,000.00 | -0.70% | 142 |
| Mar 9, 2026 | 741,003.00 | 748,000.00 | 736,000.00 | 745,200.00 | 745,200.00 | -0.35% | 145 |
| Mar 6, 2026 | 747,000.00 | 749,999.60 | 738,000.00 | 747,800.01 | 747,800.01 | -0.39% | 166 |
| Mar 5, 2026 | 739,239.00 | 750,749.90 | 739,000.00 | 750,749.90 | 750,749.90 | 2.74% | 261 |
| Mar 4, 2026 | 727,185.00 | 733,500.00 | 724,750.00 | 730,707.01 | 730,707.01 | 1.34% | 195 |
| Mar 3, 2026 | 710,000.01 | 725,000.00 | 710,000.00 | 721,044.89 | 721,044.89 | 0.15% | 183 |
| Mar 2, 2026 | 739,339.00 | 739,339.00 | 717,020.00 | 720,000.00 | 720,000.00 | -4.89% | 352 |
| Feb 27, 2026 | 755,000.00 | 759,500.00 | 752,760.00 | 757,000.00 | 757,000.00 | 0.50% | 232 |
| Feb 26, 2026 | 742,000.00 | 755,500.00 | 742,000.00 | 753,250.00 | 753,250.00 | 1.52% | 159 |
| Feb 25, 2026 | 740,000.00 | 745,119.54 | 737,000.00 | 742,000.00 | 742,000.00 | 0.11% | 80 |
| Feb 24, 2026 | 737,889.00 | 742,702.46 | 733,071.12 | 741,200.00 | 741,200.00 | 0.14% | 110 |
| Feb 23, 2026 | 744,060.30 | 755,000.00 | 740,200.00 | 740,200.00 | 740,200.00 | -0.84% | 118 |