Berkshire Hathaway Inc. Class A BRK.A
NYSE · United States · Finance
$747,005.00-6,363.00 (-0.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $747,005.00 | -0.84% | $750,151.00 | $752,056.00 | $747,005.00 | 300 |
| 2026-09-29 | $753,368.00 | -0.07% | $753,777.00 | $755,523.00 | $750,500.00 | 200 |
| 2026-09-28 | $753,875.00 | -0.61% | $756,500.00 | $760,628.00 | $753,875.00 | 200 |
| 2026-09-25 | $758,506.00 | -0.09% | $757,501.00 | $758,800.00 | $755,225.00 | 100 |
| 2026-09-24 | $759,200.00 | -0.76% | $762,800.00 | $763,647.00 | $758,252.00 | 200 |
| 2026-09-23 | $765,020.00 | +1.24% | $754,945.00 | $766,533.00 | $754,000.00 | 300 |
| 2026-09-22 | $755,649.00 | +0.46% | $753,250.00 | $758,147.00 | $752,629.00 | 300 |
| 2026-09-21 | $752,180.00 | -1.50% | $761,000.00 | $764,310.00 | $752,180.00 | 300 |
| 2026-09-18 | $763,600.00 | -0.04% | $762,951.00 | $769,764.00 | $760,024.00 | 600 |
| 2026-09-17 | $763,936.00 | -2.10% | $776,500.00 | $779,006.00 | $763,671.00 | 200 |
| 2026-09-16 | $780,297.00 | +0.84% | $772,500.00 | $785,520.00 | $772,500.00 | 300 |
| 2026-09-15 | $773,825.00 | +0.27% | $771,290.00 | $775,009.00 | $769,522.00 | 200 |
| 2026-09-14 | $771,770.00 | +0.75% | $767,250.00 | $774,476.00 | $766,597.00 | 300 |
| 2026-09-11 | $766,000.00 | +0.62% | $761,985.00 | $766,000.00 | $759,500.00 | 200 |
| 2026-09-10 | $761,245.00 | +0.28% | $761,571.00 | $764,750.00 | $757,062.00 | 200 |
| 2026-09-09 | $759,141.00 | +0.18% | $758,000.00 | $764,069.00 | $752,155.00 | 200 |
| 2026-09-08 | $757,791.00 | -0.21% | $755,000.00 | $760,810.00 | $751,337.00 | 200 |
| 2026-09-04 | $759,350.00 | -0.48% | $757,225.00 | $760,774.00 | $756,915.00 | 200 |
| 2026-09-03 | $763,022.00 | +0.60% | $758,805.00 | $763,127.00 | $758,100.00 | 200 |
| 2026-09-02 | $758,500.00 | +0.85% | $755,385.00 | $763,100.00 | $754,049.00 | 200 |
| 2026-09-01 | $752,091.00 | -0.60% | $757,696.00 | $758,795.00 | $752,091.00 | 100 |
| 2026-08-31 | $756,650.00 | -0.18% | $753,719.00 | $757,510.00 | $753,680.00 | 200 |
| 2026-08-28 | $757,985.00 | +0.27% | $754,106.00 | $759,709.00 | $754,106.00 | 200 |
| 2026-08-27 | $755,943.00 | -0.13% | $748,725.00 | $757,430.00 | $748,725.00 | 200 |
| 2026-08-26 | $756,928.00 | +0.21% | $761,940.00 | $761,940.00 | $755,371.00 | 100 |
| 2026-08-25 | $755,365.00 | -0.04% | $754,000.00 | $756,732.00 | $752,500.00 | 100 |
| 2026-08-24 | $755,631.00 | +1.63% | $748,100.00 | $756,265.00 | $747,000.00 | 200 |
| 2026-08-21 | $743,500.00 | -0.15% | $750,000.00 | $750,265.00 | $743,500.00 | 200 |
| 2026-08-20 | $744,600.00 | -0.74% | $747,321.00 | $750,000.00 | $744,600.00 | 100 |
| 2026-08-19 | $750,170.00 | -0.46% | $753,101.00 | $760,154.00 | $749,451.00 | 100 |
| 2026-08-18 | $753,600.00 | +0.83% | $753,499.00 | $756,144.00 | $749,360.00 | 100 |
| 2026-08-17 | $747,400.00 | -1.08% | $755,580.00 | $756,000.00 | $747,400.00 | 200 |
| 2026-08-14 | $755,570.00 | -0.84% | $759,700.00 | $763,213.00 | $755,560.00 | 100 |
| 2026-08-13 | $762,000.00 | -0.26% | $765,099.00 | $766,317.00 | $759,449.00 | 100 |
| 2026-08-12 | $764,000.00 | -1.42% | $767,144.00 | $769,444.00 | $762,500.00 | 200 |
| 2026-08-11 | $775,000.00 | -2.37% | $797,477.00 | $797,477.00 | $774,085.00 | 200 |
| 2026-08-10 | $793,815.00 | +1.76% | $783,325.00 | $806,103.00 | $783,325.00 | 300 |
| 2026-08-07 | $780,086.00 | -0.75% | $780,300.00 | $782,586.00 | $777,880.00 | 100 |
| 2026-08-06 | $786,000.00 | +1.07% | $783,701.00 | $788,295.00 | $776,211.00 | 200 |
| 2026-08-05 | $777,696.00 | +0.44% | $776,756.00 | $778,917.00 | $768,500.00 | 100 |
| 2026-08-04 | $774,300.00 | +0.79% | $764,200.00 | $776,006.00 | $764,200.00 | 200 |
| 2026-08-03 | $768,250.00 | +0.22% | $770,051.00 | $780,020.00 | $766,266.00 | 200 |
| 2026-07-31 | $766,600.00 | +0.21% | $760,610.00 | $769,280.00 | $760,610.00 | 100 |
| 2026-07-30 | $764,990.00 | +0.24% | $756,859.00 | $764,990.00 | $753,250.00 | 100 |
| 2026-07-29 | $763,167.00 | -0.63% | $767,144.00 | $767,804.00 | $761,001.00 | 100 |
| 2026-07-28 | $768,010.00 | +2.97% | $748,725.00 | $769,500.00 | $748,725.00 | 300 |
| 2026-07-27 | $745,840.00 | +0.11% | $745,000.00 | $748,000.00 | $741,862.00 | 100 |
| 2026-07-24 | $745,000.00 | +1.14% | $734,000.00 | $745,500.00 | $734,000.00 | 200 |
| 2026-07-23 | $736,632.00 | +0.53% | $730,500.00 | $736,632.00 | $729,578.00 | 100 |
| 2026-07-22 | $732,750.00 | -0.11% | $735,200.00 | $738,044.00 | $732,000.00 | 200 |
| 2026-07-21 | $733,526.00 | -0.36% | $733,000.00 | $736,563.00 | $731,138.00 | 200 |
| 2026-07-20 | $736,200.00 | +0.03% | $736,000.00 | $737,735.00 | $733,405.00 | 200 |
| 2026-07-17 | $736,000.00 | -0.34% | $743,511.00 | $754,339.00 | $735,620.00 | 200 |
| 2026-07-16 | $738,500.00 | +0.73% | $733,031.00 | $739,120.00 | $730,000.00 | 100 |
| 2026-07-15 | $733,180.00 | -0.52% | $735,000.00 | $738,000.00 | $731,650.00 | 200 |
| 2026-07-14 | $737,000.00 | -1.05% | $739,000.00 | $744,909.00 | $736,572.00 | 100 |
| 2026-07-13 | $744,850.00 | +0.69% | $742,467.00 | $751,426.00 | $741,951.00 | 100 |
| 2026-07-10 | $739,750.00 | -0.17% | $743,501.00 | $743,675.00 | $736,850.00 | 100 |
| 2026-07-09 | $741,030.00 | -0.96% | $742,021.00 | $746,460.00 | $740,520.00 | 100 |
| 2026-07-08 | $748,250.00 | -1.03% | $750,455.00 | $754,125.00 | $742,952.00 | 300 |
| 2026-07-07 | $756,000.00 | -0.13% | $766,041.00 | $768,061.00 | $755,431.00 | 100 |
| 2026-07-06 | $757,000.00 | -0.60% | $760,000.00 | $761,000.00 | $756,155.00 | 400 |
| 2026-07-02 | $761,580.00 | +1.41% | $750,666.00 | $761,580.00 | $750,666.00 | 100 |
| 2026-07-01 | $751,000.00 | +0.29% | $751,250.00 | $755,910.00 | $749,111.00 | 200 |
| 2026-06-30 | $748,850.00 | +0.72% | $743,000.00 | $750,545.00 | $742,000.00 | 500 |
| 2026-06-29 | $743,510.00 | -0.22% | $744,700.00 | $749,750.00 | $742,940.00 | 100 |
| 2026-06-26 | $745,140.00 | +1.60% | $734,700.00 | $747,500.00 | $734,700.00 | 200 |
| 2026-06-25 | $733,400.00 | -1.28% | $741,100.00 | $742,278.00 | $730,314.00 | 300 |
| 2026-06-24 | $742,900.00 | +0.69% | $737,127.00 | $747,919.00 | $737,000.00 | 200 |
| 2026-06-23 | $737,800.00 | +0.46% | $736,101.00 | $741,014.00 | $735,811.00 | 300 |
| 2026-06-22 | $734,400.00 | +0.11% | $735,297.00 | $738,301.00 | $731,280.00 | 300 |
| 2026-06-18 | $733,610.00 | -0.50% | $738,528.00 | $738,958.00 | $728,500.00 | 500 |
| 2026-06-17 | $737,300.00 | -0.69% | $737,157.00 | $740,000.00 | $732,650.00 | 300 |
| 2026-06-16 | $742,386.00 | +0.05% | $745,779.00 | $748,741.00 | $739,530.00 | 300 |
| 2026-06-15 | $742,046.00 | +1.36% | $732,750.00 | $745,254.00 | $732,750.00 | 400 |
| 2026-06-12 | $732,100.00 | +0.76% | $731,000.00 | $734,495.00 | $727,300.00 | 200 |
| 2026-06-11 | $726,581.00 | -0.06% | $724,500.00 | $729,515.00 | $721,730.00 | 100 |
| 2026-06-10 | $727,000.00 | -0.39% | $727,070.00 | $735,066.00 | $725,000.00 | 300 |
| 2026-06-09 | $729,862.00 | +0.44% | $728,300.00 | $735,950.00 | $727,191.00 | 200 |
| 2026-06-08 | $726,685.00 | -0.94% | $728,400.00 | $735,150.00 | $726,685.00 | 200 |
| 2026-06-05 | $733,550.00 | +2.11% | $718,250.00 | $736,080.00 | $718,250.00 | 300 |
| 2026-06-04 | $718,420.00 | +0.66% | $721,500.00 | $722,025.00 | $711,648.00 | 200 |
| 2026-06-03 | $713,692.00 | +0.92% | $705,602.00 | $720,000.00 | $705,602.00 | 200 |
| 2026-06-02 | $707,210.00 | +0.29% | $707,598.00 | $710,055.00 | $702,576.00 | 200 |
| 2026-06-01 | $705,161.00 | -0.81% | $710,900.00 | $710,900.00 | $702,555.00 | 200 |
| 2026-05-29 | $710,900.00 | -0.67% | $714,000.00 | $714,250.00 | $708,700.00 | 200 |
| 2026-05-28 | $715,660.00 | -0.46% | $718,090.00 | $722,166.00 | $715,660.00 | 100 |
| 2026-05-27 | $719,000.00 | -0.76% | $721,935.00 | $728,980.00 | $719,000.00 | 100 |
| 2026-05-26 | $724,500.00 | -0.57% | $727,988.00 | $731,722.00 | $724,500.00 | 100 |
| 2026-05-22 | $728,641.00 | +1.43% | $722,070.00 | $730,930.00 | $722,070.00 | 400 |