Skip to main content
Berkshire Hathaway Inc. (BRK.A)
NYSE: BRK.A · Real-Time Price · USD
755,800
+1,054 (0.14%)
At close: Dec 5, 2025, 4:00 PM EST
756,154
+354 (0.05%)
After-hours: Dec 5, 2025, 7:00 PM EST

Berkshire Hathaway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025754,388.13758,429.52750,922.78755,800.00755,800.000.14%2,124
Dec 4, 2025756,599.02759,530.60751,444.37754,745.88754,745.88-0.43%191
Dec 3, 2025760,558.47762,387.55756,861.06758,000.00758,000.00-0.28%326
Dec 2, 2025761,252.80761,829.46754,999.98760,100.05760,100.05-0.14%270
Dec 1, 2025769,898.01771,455.28761,160.59761,160.59761,160.59-1.16%377
Nov 28, 2025767,454.55775,000.00765,337.01770,100.00770,100.000.29%216
Nov 26, 2025764,299.09768,735.00761,276.12767,865.65767,865.650.64%246
Nov 25, 2025762,403.27768,218.29760,207.01763,000.00763,000.00-213
Nov 24, 2025752,296.66762,999.99745,707.71762,999.99762,999.991.02%299
Nov 21, 2025754,762.78760,589.54751,926.02755,320.00755,320.000.09%225
Nov 20, 2025749,301.02759,250.00749,301.02754,625.00754,625.000.29%428
Nov 19, 2025753,051.02756,199.99744,394.49752,464.42752,464.42-0.41%266
Nov 18, 2025752,752.01759,174.51751,665.17755,597.37755,597.370.02%466
Nov 17, 2025765,910.81766,521.09754,425.03755,420.00755,420.00-1.11%389
Nov 14, 2025772,430.77773,934.76759,691.01763,866.71763,866.71-0.82%656
Nov 13, 2025756,600.50771,479.93755,093.93770,184.85770,184.851.83%450
Nov 12, 2025744,710.72756,607.14743,062.01756,363.00756,363.001.42%532
Nov 11, 2025747,090.00750,000.00741,515.32745,751.37745,751.370.17%255
Nov 10, 2025745,482.23751,772.77743,528.39744,500.10744,500.10-0.51%532
Nov 7, 2025741,075.10750,000.00739,537.01748,320.00748,320.001.14%388
Nov 6, 2025732,341.99740,866.95730,000.00739,900.00739,900.000.51%383
Nov 5, 2025731,374.99740,400.00729,056.00736,150.00736,150.000.69%497
Nov 4, 2025712,883.50732,508.73710,767.01731,117.62731,117.622.66%491
Nov 3, 2025719,551.99719,551.99710,000.00712,170.14712,170.14-0.50%675
Oct 31, 2025714,364.07718,028.00712,442.68715,740.00715,740.00-0.30%244
Oct 30, 2025711,688.21721,024.65710,612.60717,922.02717,922.020.70%295
Oct 29, 2025716,154.47718,992.54710,474.78712,900.00712,900.00-1.33%408
Oct 28, 2025727,752.10728,408.03722,371.84722,494.72722,494.72-1.39%378
Oct 27, 2025736,648.72738,000.00726,900.00732,650.00732,650.00-0.79%463
Oct 24, 2025736,826.34739,299.00734,561.01738,500.00738,500.000.39%227
Oct 23, 2025737,289.83737,840.00732,810.01735,600.00735,600.00-0.16%182
Oct 22, 2025737,994.72738,962.10733,220.01736,752.00736,752.000.02%274
Oct 21, 2025741,088.00743,364.95736,600.01736,600.01736,600.01-0.54%179
Oct 20, 2025737,622.71741,431.18735,531.04740,600.00740,600.000.33%291
Oct 17, 2025733,551.01740,000.00733,551.01738,200.00738,200.000.70%261
Oct 16, 2025742,905.04743,032.46729,000.00733,080.00733,080.00-1.47%282
Oct 15, 2025741,175.06744,684.34735,580.00744,040.01744,040.010.07%238
Oct 14, 2025734,558.96745,336.09732,360.01743,524.60743,524.600.73%251
Oct 13, 2025733,932.12740,000.00731,956.01738,130.00738,130.000.54%295
Oct 10, 2025744,869.77746,200.13734,180.00734,180.00734,180.00-1.41%324
Oct 9, 2025750,279.23751,740.00742,300.00744,704.82744,704.82-0.68%254
Oct 8, 2025754,290.72755,000.99748,310.01749,800.00749,800.00-0.52%235
Oct 7, 2025750,442.86756,055.05748,120.00753,715.00753,715.000.39%287
Oct 6, 2025749,404.40757,450.00747,024.08750,750.00750,750.000.02%402
Oct 3, 2025741,801.01753,679.87741,801.01750,583.17750,583.170.80%489
Oct 2, 2025743,451.02749,000.00740,000.00744,627.72744,627.72-0.17%316
Oct 1, 2025754,091.30754,091.30744,000.00745,906.20745,906.20-1.10%452
Sep 30, 2025746,377.68755,323.99744,000.00754,200.00754,200.000.65%338
Sep 29, 2025750,329.67750,999.00742,610.50749,300.00749,300.00-0.05%271
Sep 26, 2025744,749.63753,052.48742,551.02749,700.00749,700.000.59%339
Sep 25, 2025744,089.31748,064.67742,150.28745,326.31745,326.310.10%383
Sep 24, 2025740,523.32745,281.00739,351.00744,600.00744,600.000.66%230
Sep 23, 2025740,329.77749,000.00739,051.12739,686.00739,686.00-0.37%419
Sep 22, 2025736,940.01742,459.99734,593.69742,459.99742,459.990.28%382
Sep 19, 2025737,210.91742,363.49733,841.99740,400.00740,400.000.54%413
Sep 18, 2025735,071.63741,931.66731,346.43736,449.95736,449.95-0.40%316
Sep 17, 2025736,589.81743,804.99735,080.07739,379.98739,379.980.46%432
Sep 16, 2025735,802.69737,536.25730,898.88735,992.76735,992.76-0.06%278
Sep 15, 2025740,652.38740,975.77734,347.00736,469.00736,469.00-0.52%440
Sep 12, 2025743,586.25745,800.00740,000.00740,317.29740,317.29-0.63%279
Sep 11, 2025735,355.52745,640.06732,522.01745,001.46745,001.460.95%366
Sep 10, 2025736,299.49738,064.00730,000.00737,994.05737,994.05-0.11%607
Sep 9, 2025739,881.43745,000.00737,226.32738,780.90738,780.90-0.18%260
Sep 8, 2025749,542.86749,700.00739,200.00740,099.00740,099.00-1.33%714
Sep 5, 2025759,045.50759,697.42746,630.01750,103.47750,103.47-1.28%250
Sep 4, 2025753,022.19760,837.39750,595.40759,797.51759,797.511.06%313
Sep 3, 2025750,875.97753,194.00745,000.30751,807.87751,807.870.09%307
Sep 2, 2025755,674.50757,995.51747,806.89751,128.29751,128.29-0.55%369
Aug 29, 2025750,587.73759,700.00749,530.45755,280.00755,280.000.77%427
Aug 28, 2025746,268.04750,000.00743,855.00749,477.59749,477.590.69%292
Aug 27, 2025736,594.72745,676.81734,733.48744,346.53744,346.530.97%271
Aug 26, 2025728,143.51738,715.00726,051.01737,180.00737,180.001.03%263
Aug 25, 2025733,702.51734,276.35722,838.31729,686.84729,686.84-0.64%360
Aug 22, 2025736,351.49739,000.00730,132.89734,405.00734,405.000.18%270
Aug 21, 2025731,669.54733,329.99726,861.48733,080.00733,080.000.04%198
Aug 20, 2025729,051.81737,800.00729,051.81732,814.41732,814.410.77%318
Aug 19, 2025721,224.75728,510.00718,767.66727,200.00727,200.001.27%428
Aug 18, 2025717,426.84718,235.00712,283.12718,052.35718,052.350.11%317
Aug 15, 2025723,080.00724,040.00714,246.38717,250.00717,250.00-0.20%310
Aug 14, 2025718,026.42718,680.00712,114.83718,680.00718,680.000.45%269
Aug 13, 2025707,525.87719,339.43706,702.91715,490.41715,490.411.53%443
Aug 12, 2025697,051.12708,299.99697,051.12704,700.10704,700.100.90%338
Aug 11, 2025699,742.11702,189.62695,680.00698,440.00698,440.000.06%478
Aug 8, 2025695,837.44699,940.99693,021.02698,040.10698,040.10-0.28%325
Aug 7, 2025703,475.87708,739.00693,057.07699,999.90699,999.90-0.44%473
Aug 6, 2025696,051.01704,259.99695,129.06703,115.00703,115.001.20%290
Aug 5, 2025693,257.27702,375.00691,120.27694,750.00694,750.000.31%577
Aug 4, 2025702,758.37703,419.30685,150.00692,600.00692,600.00-2.65%882
Aug 1, 2025712,231.26715,191.27707,490.22711,480.00711,480.00-1.16%371
Jul 31, 2025709,525.46720,000.00707,871.93719,850.00719,850.000.79%690
Jul 30, 2025713,928.23717,903.12710,532.01714,175.00714,175.000.07%252
Jul 29, 2025722,344.72727,376.25713,704.72713,704.72713,704.72-1.18%553
Jul 28, 2025725,802.01730,198.00721,655.02722,200.00722,200.00-0.55%341
Jul 25, 2025723,177.60727,795.76720,500.00726,220.00726,220.000.07%319
Jul 24, 2025722,187.01728,708.88719,922.00725,700.00725,700.000.36%636
Jul 23, 2025721,064.34726,502.00718,945.24723,120.00723,120.001.18%350
Jul 22, 2025714,302.69724,302.49712,296.19714,710.00714,710.000.52%590
Jul 21, 2025707,742.01717,525.72706,022.01711,000.20711,000.20-439
Jul 18, 2025711,222.14717,500.00709,940.00710,978.50710,978.500.16%240
Jul 17, 2025705,464.55711,459.33702,000.00709,820.00709,820.000.30%363