Berkshire Hathaway Inc. (TSX:BRK)
Canada
· Delayed Price · Currency is CAD 34.90
+0.41 (1.19%)
Apr 28, 2026, 3:59 PM EST
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.78 | 34.97 | 34.71 | 34.92 | 34.92 | 1.31% | 112,352 |
| Apr 27, 2026 | 34.23 | 34.68 | 34.22 | 34.47 | 34.47 | 0.64% | 123,759 |
| Apr 24, 2026 | 34.23 | 34.29 | 34.05 | 34.25 | 34.25 | -0.29% | 125,485 |
| Apr 23, 2026 | 33.99 | 34.50 | 33.99 | 34.35 | 34.35 | 0.82% | 127,536 |
| Apr 22, 2026 | 34.20 | 34.37 | 33.93 | 34.07 | 34.07 | -0.61% | 193,212 |
| Apr 21, 2026 | 34.49 | 34.60 | 34.15 | 34.28 | 34.28 | -0.61% | 154,194 |
| Apr 20, 2026 | 34.57 | 34.71 | 34.39 | 34.49 | 34.49 | -0.49% | 176,333 |
| Apr 17, 2026 | 34.65 | 34.97 | 34.61 | 34.66 | 34.66 | -0.03% | 174,594 |
| Apr 16, 2026 | 34.68 | 34.72 | 34.45 | 34.67 | 34.67 | 0.17% | 211,709 |
| Apr 15, 2026 | 34.93 | 34.93 | 34.60 | 34.61 | 34.61 | -0.80% | 212,186 |
| Apr 14, 2026 | 35.04 | 35.06 | 34.75 | 34.89 | 34.89 | -0.60% | 221,199 |
| Apr 13, 2026 | 34.95 | 35.10 | 34.88 | 35.10 | 35.10 | 0.26% | 56,179 |
| Apr 10, 2026 | 35.47 | 35.47 | 34.97 | 35.01 | 35.01 | -1.19% | 97,807 |
| Apr 9, 2026 | 34.98 | 35.62 | 34.87 | 35.43 | 35.43 | 1.03% | 85,844 |
| Apr 8, 2026 | 35.29 | 35.29 | 34.89 | 35.07 | 35.07 | 0.40% | 108,688 |
| Apr 7, 2026 | 34.79 | 35.00 | 34.67 | 34.93 | 34.93 | 0.29% | 51,823 |
| Apr 6, 2026 | 34.77 | 35.00 | 34.77 | 34.83 | 34.83 | -0.20% | 468,040 |
| Apr 2, 2026 | 34.92 | 35.02 | 34.77 | 34.90 | 34.90 | -0.17% | 57,155 |
| Apr 1, 2026 | 35.08 | 35.12 | 34.87 | 34.96 | 34.96 | -0.09% | 94,645 |
| Mar 31, 2026 | 34.83 | 35.04 | 34.69 | 34.99 | 34.99 | 0.75% | 158,983 |
| Mar 30, 2026 | 34.27 | 34.88 | 34.27 | 34.73 | 34.73 | 1.37% | 52,682 |
| Mar 27, 2026 | 34.74 | 34.74 | 34.15 | 34.26 | 34.26 | -1.50% | 98,249 |
| Mar 26, 2026 | 34.76 | 34.93 | 34.69 | 34.78 | 34.78 | -0.03% | 88,579 |
| Mar 25, 2026 | 35.27 | 35.27 | 34.79 | 34.79 | 34.79 | -0.51% | 100,079 |
| Mar 24, 2026 | 35.01 | 35.29 | 34.90 | 34.97 | 34.97 | -0.29% | 56,425 |
| Mar 23, 2026 | 35.27 | 35.45 | 35.00 | 35.07 | 35.07 | -0.14% | 82,963 |
| Mar 20, 2026 | 35.30 | 35.41 | 35.04 | 35.12 | 35.12 | -0.14% | 82,711 |
| Mar 19, 2026 | 35.36 | 35.39 | 35.00 | 35.17 | 35.17 | -0.62% | 87,600 |
| Mar 18, 2026 | 35.96 | 35.96 | 35.37 | 35.39 | 35.39 | -1.59% | 75,840 |
| Mar 17, 2026 | 36.06 | 36.30 | 35.94 | 35.96 | 35.96 | -0.03% | 47,111 |
| Mar 16, 2026 | 35.88 | 36.25 | 35.88 | 35.97 | 35.97 | 0.47% | 51,945 |
| Mar 13, 2026 | 36.13 | 36.13 | 35.80 | 35.80 | 35.80 | -0.39% | 69,469 |
| Mar 12, 2026 | 36.08 | 36.08 | 35.79 | 35.94 | 35.94 | -0.44% | 28,702 |
| Mar 11, 2026 | 36.04 | 36.10 | 35.79 | 36.10 | 36.10 | - | 36,817 |
| Mar 10, 2026 | 36.34 | 36.44 | 36.07 | 36.10 | 36.10 | -0.61% | 47,472 |
| Mar 9, 2026 | 36.09 | 36.40 | 35.84 | 36.32 | 36.32 | -0.38% | 64,445 |
| Mar 6, 2026 | 36.42 | 36.53 | 36.00 | 36.46 | 36.46 | -0.22% | 54,740 |
| Mar 5, 2026 | 36.13 | 36.61 | 36.03 | 36.54 | 36.54 | 2.50% | 146,798 |
| Mar 4, 2026 | 35.28 | 35.77 | 35.17 | 35.65 | 35.65 | 1.34% | 111,252 |
| Mar 3, 2026 | 35.00 | 35.37 | 34.62 | 35.18 | 35.18 | 0.03% | 106,197 |
| Mar 2, 2026 | 36.08 | 36.15 | 34.98 | 35.17 | 35.17 | -4.69% | 425,493 |
| Feb 27, 2026 | 36.58 | 37.05 | 36.58 | 36.90 | 36.90 | 0.44% | 92,647 |
| Feb 26, 2026 | 36.11 | 36.86 | 36.11 | 36.74 | 36.74 | 1.46% | 104,364 |
| Feb 25, 2026 | 36.29 | 36.36 | 35.96 | 36.21 | 36.21 | -0.08% | 38,494 |
| Feb 24, 2026 | 36.12 | 36.26 | 35.78 | 36.24 | 36.24 | 0.19% | 64,368 |
| Feb 23, 2026 | 36.50 | 36.85 | 36.16 | 36.17 | 36.17 | -0.80% | 116,720 |
| Feb 20, 2026 | 36.41 | 36.47 | 36.07 | 36.46 | 36.46 | 0.19% | 81,519 |
| Feb 19, 2026 | 36.55 | 36.64 | 36.30 | 36.39 | 36.39 | -0.46% | 51,721 |
| Feb 18, 2026 | 36.84 | 36.98 | 36.47 | 36.56 | 36.56 | -1.00% | 68,223 |
| Feb 17, 2026 | 36.71 | 37.06 | 36.65 | 36.93 | 36.93 | 1.40% | 76,436 |
| Feb 13, 2026 | 36.55 | 36.74 | 36.29 | 36.42 | 36.42 | -0.46% | 95,150 |
| Feb 12, 2026 | 36.77 | 37.15 | 36.59 | 36.59 | 36.59 | -0.27% | 220,188 |
| Feb 11, 2026 | 36.66 | 36.80 | 36.45 | 36.69 | 36.69 | 0.11% | 38,475 |
| Feb 10, 2026 | 36.48 | 36.72 | 36.44 | 36.65 | 36.65 | 0.47% | 66,030 |
| Feb 9, 2026 | 37.17 | 37.17 | 36.45 | 36.48 | 36.48 | -1.88% | 76,800 |
| Feb 6, 2026 | 36.97 | 37.28 | 36.91 | 37.18 | 37.18 | 0.76% | 56,685 |
| Feb 5, 2026 | 37.08 | 37.08 | 36.50 | 36.90 | 36.90 | 0.05% | 73,256 |
| Feb 4, 2026 | 36.30 | 37.49 | 36.30 | 36.88 | 36.88 | 2.02% | 245,657 |
| Feb 3, 2026 | 35.57 | 36.33 | 35.42 | 36.15 | 36.15 | 1.06% | 123,423 |
| Feb 2, 2026 | 35.20 | 35.77 | 35.11 | 35.77 | 35.77 | 1.45% | 67,421 |
| Jan 30, 2026 | 34.84 | 35.27 | 34.84 | 35.26 | 35.26 | 0.86% | 96,712 |
| Jan 29, 2026 | 34.79 | 34.97 | 34.70 | 34.96 | 34.96 | 0.58% | 101,629 |
| Jan 28, 2026 | 34.68 | 34.97 | 34.62 | 34.76 | 34.76 | -0.26% | 91,524 |
| Jan 27, 2026 | 35.27 | 35.39 | 34.80 | 34.85 | 34.85 | -1.66% | 176,938 |
| Jan 26, 2026 | 35.23 | 35.53 | 35.14 | 35.44 | 35.44 | 0.91% | 82,439 |
| Jan 23, 2026 | 35.38 | 35.40 | 35.09 | 35.12 | 35.12 | -1.15% | 172,654 |
| Jan 22, 2026 | 35.48 | 35.58 | 35.32 | 35.53 | 35.53 | 0.25% | 68,095 |
| Jan 21, 2026 | 35.52 | 35.75 | 35.30 | 35.44 | 35.44 | -0.48% | 266,751 |
| Jan 20, 2026 | 35.32 | 36.01 | 35.32 | 35.61 | 35.61 | -0.92% | 186,456 |
| Jan 19, 2026 | 36.00 | 36.19 | 35.75 | 35.94 | 35.94 | -0.83% | 86,793 |
| Jan 16, 2026 | 36.14 | 36.32 | 36.05 | 36.24 | 36.24 | 0.22% | 53,758 |
| Jan 15, 2026 | 36.23 | 36.32 | 36.01 | 36.16 | 36.16 | -0.41% | 69,470 |
| Jan 14, 2026 | 36.35 | 36.46 | 36.10 | 36.31 | 36.31 | -0.08% | 66,825 |
| Jan 13, 2026 | 36.48 | 36.48 | 36.20 | 36.34 | 36.34 | -0.66% | 109,711 |
| Jan 12, 2026 | 36.64 | 36.69 | 36.35 | 36.58 | 36.58 | -0.19% | 87,804 |
| Jan 9, 2026 | 36.55 | 36.68 | 36.45 | 36.65 | 36.65 | - | 52,222 |
| Jan 8, 2026 | 36.35 | 36.96 | 36.30 | 36.65 | 36.65 | 0.71% | 94,500 |
| Jan 7, 2026 | 36.51 | 36.58 | 36.20 | 36.39 | 36.39 | -0.84% | 74,610 |
| Jan 6, 2026 | 36.56 | 36.73 | 36.43 | 36.70 | 36.70 | 0.11% | 71,612 |
| Jan 5, 2026 | 36.44 | 36.96 | 36.34 | 36.66 | 36.66 | 0.27% | 91,986 |
| Jan 2, 2026 | 36.79 | 36.80 | 36.20 | 36.56 | 36.56 | -1.03% | 207,351 |
| Dec 31, 2025 | 37.03 | 37.15 | 36.92 | 36.94 | 36.94 | -0.16% | 52,729 |
| Dec 30, 2025 | 36.84 | 37.10 | 36.76 | 37.00 | 37.00 | 0.52% | 45,542 |
| Dec 29, 2025 | 36.69 | 36.84 | 36.55 | 36.81 | 36.81 | -0.11% | 48,784 |
| Dec 24, 2025 | 36.76 | 36.85 | 36.69 | 36.85 | 36.85 | 0.27% | 270,951 |
| Dec 23, 2025 | 36.75 | 36.88 | 36.59 | 36.75 | 36.75 | - | 47,068 |
| Dec 22, 2025 | 36.60 | 36.75 | 36.38 | 36.75 | 36.75 | 0.80% | 221,384 |
| Dec 19, 2025 | 37.02 | 37.03 | 36.46 | 36.46 | 36.46 | -1.57% | 96,543 |
| Dec 18, 2025 | 36.97 | 37.16 | 36.88 | 37.04 | 37.04 | -0.19% | 738,789 |
| Dec 17, 2025 | 36.82 | 37.13 | 36.72 | 37.11 | 37.11 | 0.98% | 105,321 |
| Dec 16, 2025 | 37.30 | 37.30 | 36.72 | 36.75 | 36.75 | -1.26% | 49,276 |
| Dec 15, 2025 | 36.84 | 37.30 | 36.82 | 37.22 | 37.22 | 1.22% | 116,032 |
| Dec 12, 2025 | 36.55 | 36.77 | 36.38 | 36.77 | 36.77 | 0.68% | 72,767 |
| Dec 11, 2025 | 36.12 | 36.62 | 36.12 | 36.52 | 36.52 | 1.16% | 72,257 |
| Dec 10, 2025 | 36.12 | 36.44 | 36.00 | 36.10 | 36.10 | -0.28% | 59,459 |
| Dec 9, 2025 | 36.64 | 36.70 | 36.14 | 36.20 | 36.20 | -1.12% | 125,610 |
| Dec 8, 2025 | 36.99 | 36.99 | 36.14 | 36.61 | 36.61 | -1.37% | 145,908 |
| Dec 5, 2025 | 37.09 | 37.17 | 36.88 | 37.12 | 37.12 | 0.16% | 67,742 |
| Dec 4, 2025 | 37.16 | 37.25 | 36.85 | 37.06 | 37.06 | -0.13% | 78,873 |
| Dec 3, 2025 | 37.34 | 37.50 | 37.11 | 37.11 | 37.11 | -0.62% | 67,909 |