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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	743,586	740,317	740,317.3	744,711.3	740,317	279
September 11, 2025	735,355.5	745,001.44	745,001.44	745,640.06	732,522	400
September 10, 2025	736,299.5	737,994.06	737,994.06	738,064	730,000	607
September 09, 2025	739,881	738,781	738,780.9	743,545	737,226.3	260
September 08, 2025	749,542.9	740,099	740,099	749,700	739,200	714
September 05, 2025	759,046	750,104	750,103.5	759,697.44	747,121.56	250
September 04, 2025	753,022.2	759,797.5	759,797.5	760,837.4	750,595.4	313
September 03, 2025	750,876	751,808	751,807.9	752,695	745,000.3	307
September 02, 2025	755,674.5	751,128.3	751,128.3	757,995.5	747,806.9	400
August 29, 2025	750,588	755,280	755,112.8	759,689.94	749,530.44	370
August 28, 2025	746,268.06	749,477.56	749,477.56	750,000	743,855	300
August 27, 2025	736,594.75	744,346.5	744,346.5	745,676.8	734,733.5	300
August 26, 2025	728,143.5	737,180	737,180	738,715	726,051	300
August 25, 2025	733,702.5	729,686.8	729,686.8	734,276.4	722,838.3	400
August 22, 2025	736,351.5	734,405	734,405	739,000	730,132.9	269
August 21, 2025	731,669.56	733,080	733,080	733,330	726,861.5	200
August 20, 2025	729,051.8	732,814.44	732,814.44	737,800	729,051.8	318
August 19, 2025	721,225	727,200	727,440	728,470	718,767.7	359
August 18, 2025	717,426.8	718,052.4	718,052.4	718,235	712,283.1	317
August 15, 2025	723,080	717,250	717,250	724,040	714,246.4	309
August 14, 2025	718,026.44	718,680	718,680	718,680	712,114.8	269
August 13, 2025	707,525.9	715,490.44	715,490.44	719,339.44	706,702.94	443
August 12, 2025	697,051	704,700	704,700.1	708,281.4	697,051	338
August 11, 2025	699,742	698,440	698,170	702,189.6	695,790	452
August 08, 2025	695,837	698,040	698,040.1	699,310.2	693,021	325
August 07, 2025	703,475.9	699,999.9	699,999.9	708,739	693,057.06	472
August 06, 2025	696,051	703,115	703,115	704,260	695,129.06	290
August 05, 2025	693,257.25	694,750	694,750	702,375	691,120.25	577
August 04, 2025	702,758.4	692,600	692,600	703,419.3	685,150	878
August 01, 2025	712,231.25	711,480	711,480	715,191.25	707,490.25	400
July 31, 2025	709,525.44	719,850	719,850	720,000	707,871.94	700
July 30, 2025	713,928.25	714,175	714,175	717,903.1	710,532	300
July 29, 2025	722,344.75	713,704.75	713,704.75	727,376.25	713,704.75	600
July 28, 2025	725,802	722,200	722,200	730,198	721,655	341
July 25, 2025	723,177.6	726,220	726,220	727,795.75	720,500	319
July 24, 2025	722,187	725,700	725,700	728,708.9	719,922	636
July 23, 2025	721,064	723,120	723,691.25	726,447.94	718,945.25	342
July 22, 2025	714,302.7	714,710	714,710	724,302.5	712,296.2	600
July 21, 2025	707,742	711,000	711,000.2	717,525.75	707,742	439
July 18, 2025	711,222.1	710,978.5	710,978.5	717,500	709,940	240
July 17, 2025	705,465	709,820	710,605	710,019	702,000	363
July 16, 2025	705,933.56	707,681	707,681	709,160.7	703,573.06	312
July 15, 2025	713,661.3	705,000	705,000	713,661.3	705,000	323
July 14, 2025	711,239.6	711,100	711,100	717,000	710,408.9	435
July 11, 2025	713,276	712,842	712,842	714,712.5	707,758.8	349
July 10, 2025	717,128	717,180	717,180	719,320	713,000	400
July 09, 2025	716,918	719,578.06	719,578.06	719,629.5	714,000	500
July 08, 2025	715,959.1	715,269	715,269	719,501	710,200	400
July 07, 2025	726,556	716,415	716,415	728,894.3	715,099.44	636
July 03, 2025	721,540.75	727,455	727,455	729,750	720,285.4	321
July 02, 2025	735,310.06	720,500	720,500	735,310.06	718,034.44	536
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

Berkshire Hathaway Inc. (BRK-A) NYSE