Berkshire Hathaway Inc. - BRK-A - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	727,545.5	733,150	733,150	736,555	726,500	454
June 30, 2025	730,204	728,582.7	728,582.7	731,361.1	726,203.06	407
June 27, 2025	729,163	730,940	730,939.9	734,579.9	727,296.06	410
June 26, 2025	729,200	729,807.75	729,807.75	732,541.5	726,736.44	400
June 25, 2025	742,495	730,050	730,050	742,535.44	730,000	400
June 24, 2025	734,118.25	740,085	740,085	746,549.9	732,425.6	424
June 23, 2025	727,470.75	732,467.75	732,467.75	732,514.9	723,000	500
June 20, 2025	727,715	727,900	727,900	729,946.25	725,172	375
June 18, 2025	725,380.44	728,200	728,200	729,509	724,297.7	253
June 17, 2025	734,361.25	725,400	725,400	734,361.25	725,000	311
June 16, 2025	733,860.06	735,920	735,920	737,634.2	732,029.56	401
June 13, 2025	727,532.06	731,220	731,220	736,312.5	727,532.06	395
June 12, 2025	729,200	735,000	734,905	735,000	726,821	226
June 11, 2025	737,408.5	732,120	732,120	739,205	730,230	301
June 10, 2025	737,601	736,000	736,000	739,511.7	734,336.3	319
June 09, 2025	741,501.94	739,925	739,925	741,501.94	733,510	344
June 06, 2025	735,218	740,396	740,395.5	743,926.25	735,218	375
June 05, 2025	734,037	732,953	732,953.2	736,585.44	729,050.06	440
June 04, 2025	744,293.1	737,820	737,820	744,293.1	736,650	420
June 03, 2025	751,958	746,200	747,260	753,146.44	741,995	685
June 02, 2025	753,279.75	754,740	754,740	754,740	749,040	555
May 30, 2025	757,556.7	757,400	757,400	758,242.7	750,285	259
May 29, 2025	756,495	758,577	758,576.9	758,785	752,155.56	383
May 28, 2025	762,238.6	754,820	754,820	763,222.4	754,345	311
May 27, 2025	759,403.06	760,100	760,100	764,310.4	756,432	458
May 23, 2025	750,000	754,505	754,505	758,095.44	750,000	269
May 22, 2025	759,109.8	756,250	756,250	761,895	754,383.94	319
May 21, 2025	761,264.9	761,380	761,380	764,503	758,823.25	400
May 20, 2025	767,395.56	762,320	762,320	768,000	760,000	302
May 19, 2025	770,318.5	767,200	767,200	770,318.5	765,000	327
May 16, 2025	762,266	770,660	770,840	770,980.5	759,237	342
May 15, 2025	753,968.9	759,100	759,100	764,563.3	751,890.25	426
May 14, 2025	767,777.94	753,215	753,215	767,777.94	753,215	597
May 13, 2025	771,962.8	767,000	767,000	774,032.8	767,000	489
May 12, 2025	779,848.56	772,100	772,100	779,853.25	765,614.5	605
May 09, 2025	771,753.94	770,999	770,999	773,960	765,611.8	343
May 08, 2025	780,092	769,000	770,205	782,014.25	769,000	437
May 07, 2025	773,052	778,173	778,172.75	780,078.1	770,553.44	320
May 06, 2025	765,368.6	768,000	768,000	773,351.3	761,930	416
May 05, 2025	780,921.5	769,960	769,960	781,569.75	754,567.8	1,208
May 02, 2025	803,783.4	809,350	809,350	812,855	802,875	531
May 01, 2025	798,237.4	795,400	795,400	799,620	792,771.7	413
April 30, 2025	798,258.2	800,540	800,540	803,232	786,414.25	549
April 29, 2025	798,288.25	801,340	801,340	802,867.56	792,770.5	491
April 28, 2025	800,630.25	797,750	797,750	804,977.06	790,120	518
April 25, 2025	797,962.7	795,760	795,760	798,000	790,777.75	326
April 24, 2025	789,723.56	797,140	797,140	799,022.2	785,589	423
April 23, 2025	792,085.75	788,799	788,799	798,100	786,000	500
April 22, 2025	770,395.7	780,000	780,000	782,934	767,526.06	417
April 21, 2025	775,234.56	760,489	760,489	777,363.25	748,383.25	513
April 17, 2025	777,941	778,833	778,832.75	785,241.9	772,939.9	288
April 16, 2025	794,256	774,261	774,990	794,256	769,940.75	468
April 15, 2025	799,708.6	792,500	792,500	803,560	791,250	400
April 14, 2025	796,353.8	793,787.56	793,787.56	804,250.3	790,050.06	731
April 11, 2025	775,969.25	784,000	784,000	789,300	766,666	635
April 10, 2025	777,791.25	774,000	774,000	780,269.5	747,842	598
April 09, 2025	738,283.4	778,421	778,421	784,889.5	727,961.94	890
April 08, 2025	763,357.1	739,100.56	739,100.56	773,909.75	726,480.5	911
April 07, 2025	702,098.5	737,000	737,000	757,492.8	695,517	1,907
April 04, 2025	776,929.5	742,540	742,540	779,943.56	739,478.2	1,531

Berkshire Hathaway Inc. (BRK-A) NYSE