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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	741,801	750,583	750,583.2	753,538.56	741,801	489
October 02, 2025	743,451	744,627.75	744,627.75	749,000	740,000	316
October 01, 2025	754,091.3	745,906	745,906.2	754,091.3	744,000	452
September 30, 2025	746,377.7	754,200	754,200	755,324	744,000	338
September 29, 2025	750,329.7	749,300	749,300	750,999	742,610.5	270
September 26, 2025	744,749.6	749,700	749,700	753,052.5	742,551	339
September 25, 2025	744,089.3	745,326	745,326.3	748,064.7	742,150.25	383
September 24, 2025	740,523.3	744,600	744,600	744,790.5	739,351	227
September 23, 2025	740,330	739,686	739,686	749,000	739,051	418
September 22, 2025	736,940	742,460	742,460	742,460	734,593.7	312
September 19, 2025	737,211	740,400	740,400	741,601.75	733,842	297
September 18, 2025	735,072	736,450	736,450	741,932	731,346	300
September 17, 2025	736,590	739,380	739,380	743,805	735,080	432
September 16, 2025	735,802.7	735,993	735,992.75	737,450	730,898.9	278
September 15, 2025	740,652.4	736,469	736,469	740,975.75	734,347	440
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

Berkshire Hathaway Inc. (BRK-A) NYSE