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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	753,255.5	745,120	745,120	753,776.44	736,557.25	1,116
December 05, 2025	754,388.1	755,800	755,800	758,429.5	750,922.75	2,124
December 04, 2025	756,599	754,745.9	754,745.9	759,530.6	751,444.4	200
December 03, 2025	760,558.5	758,000	758,000	762,387.56	756,861.06	326
December 02, 2025	761,253	760,100	760,100	761,829	755,000	300
December 01, 2025	769,898	761,160.56	761,160.56	771,455.25	761,160.56	377
November 28, 2025	767,454.56	770,100	770,100	775,000	765,337	216
November 26, 2025	764,299.06	767,865.6	767,865.6	768,735	761,276.1	246
November 25, 2025	762,403.25	763,000	763,000	768,218.3	760,207	213
November 24, 2025	752,296.7	763,000	763,000	763,000	745,707.7	299
November 21, 2025	754,762.75	755,320	755,320	760,589.56	751,926	225
November 20, 2025	749,301	754,625	754,625	759,250	749,301	428
November 19, 2025	753,051	751,972.5	751,972.5	755,606.3	744,470	261
November 18, 2025	752,752	755,597	755,597.4	759,174.5	751,665.2	466
November 17, 2025	765,910.8	755,420	755,420	766,521.06	754,425	389
November 14, 2025	772,430.75	763,867	763,867	773,247.3	759,691	650
November 13, 2025	756,601	770,185	770,185	771,480	755,094	500
November 12, 2025	744,710.75	756,363	756,363	756,607.1	743,062	371
November 11, 2025	747,090	745,751	745,751	748,121.6	741,900.8	242
November 10, 2025	745,482.25	744,500	744,500	751,772.75	743,890.2	363
November 07, 2025	741,075.1	748,320	748,320	750,000	739,537	388
November 06, 2025	732,342	739,900	739,900	740,866.94	730,000	372
November 05, 2025	731,375	736,150	736,150	740,400	729,056	500
November 04, 2025	712,883.5	731,118	731,117.6	732,508.75	710,767	490
November 03, 2025	719,552	712,170.1	712,170.1	719,552	710,000	700
October 31, 2025	714,364.06	715,740	715,740	718,028	712,442.7	244
October 30, 2025	711,688.2	717,922	717,922	721,024.6	710,612.6	300
October 29, 2025	716,154	712,900	712,900	716,154.5	710,834.75	405
October 28, 2025	727,752	722,495	722,495	728,408	722,372	400
October 27, 2025	736,649	732,650	732,650	738,000	726,900	500
October 24, 2025	736,826.3	738,500	738,500	739,299	734,561	227
October 23, 2025	737,289.8	735,600	735,600	737,840	732,810	182
October 22, 2025	737,994.75	736,752	736,752	738,962.1	733,220	274
October 21, 2025	741,088	739,051	739,051	743,364.94	738,686	171
October 20, 2025	737,622.7	740,600	740,600	741,431.2	735,531.06	291
October 17, 2025	733,551	738,200	738,200	740,000	733,551	261
October 16, 2025	742,905.06	733,080	733,080	743,032.44	729,000	300
October 15, 2025	741,175.06	744,040	744,040	744,684.3	735,580	238
October 14, 2025	734,559	743,525	743,524.6	745,336.06	732,360	251
October 13, 2025	733,932.1	738,130	738,130	740,000	731,956	295
October 10, 2025	744,869.75	734,180	734,180	746,200.1	734,180	323
October 09, 2025	750,279	744,705	744,705	751,740	742,739.9	252
October 08, 2025	754,290.75	749,800	749,800	755,001	748,310	235
October 07, 2025	750,442.9	753,715	753,715	756,055.06	748,120	300
October 06, 2025	749,404.4	750,750	750,750	757,450	747,024.06	402
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

Berkshire Hathaway Inc. (BRK-A) NYSE