Berkshire Hathaway Inc.
BRK.A · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 6, 2026 | $760,000.00 | $763,000.00 | $758,075.55 | $758,166.00 | +0.24% | 131 |
| Oct 5, 2026 | $752,779.00 | $759,000.00 | $751,811.28 | $756,376.00 | +0.21% | 146 |
| Oct 2, 2026 | $750,000.00 | $755,470.71 | $749,539.20 | $754,790.00 | +0.41% | 128 |
| Oct 1, 2026 | $747,000.00 | $752,654.88 | $744,500.22 | $751,745.00 | +0.63% | 93 |
| Sep 30, 2026 | $750,151.00 | $752,056.09 | $747,005.00 | $747,005.00 | -0.84% | 263 |
| Sep 29, 2026 | $753,777.01 | $755,522.72 | $750,500.00 | $753,367.87 | -0.07% | 167 |
| Sep 28, 2026 | $756,500.00 | $760,628.00 | $753,875.00 | $753,875.00 | -0.61% | 207 |
| Sep 25, 2026 | $757,501.00 | $758,800.00 | $755,225.00 | $758,505.68 | -0.09% | 147 |
| Sep 24, 2026 | $762,799.95 | $763,647.44 | $758,252.28 | $759,200.00 | -0.76% | 164 |
| Sep 23, 2026 | $754,945.00 | $766,533.13 | $754,000.00 | $765,020.00 | +1.24% | 263 |
| Sep 22, 2026 | $753,250.00 | $758,146.68 | $752,628.66 | $755,649.06 | +0.46% | 273 |
| Sep 21, 2026 | $761,000.00 | $764,309.65 | $752,180.01 | $752,180.01 | -1.50% | 283 |
| Sep 18, 2026 | $762,951.00 | $769,764.24 | $760,024.00 | $763,600.01 | -0.04% | 568 |
| Sep 17, 2026 | $776,500.00 | $779,005.76 | $763,670.50 | $763,935.95 | -2.10% | 235 |
| Sep 16, 2026 | $772,500.01 | $785,519.61 | $772,500.01 | $780,297.19 | +0.84% | 319 |
| Sep 15, 2026 | $771,290.00 | $775,009.00 | $769,521.91 | $773,825.01 | +0.27% | 183 |
| Sep 14, 2026 | $767,250.00 | $774,476.18 | $766,597.01 | $771,770.02 | +0.75% | 269 |
| Sep 11, 2026 | $761,985.00 | $766,000.00 | $759,500.00 | $766,000.00 | +0.62% | 159 |
| Sep 10, 2026 | $761,571.41 | $764,750.00 | $757,062.06 | $761,245.00 | +0.28% | 175 |
| Sep 9, 2026 | $758,000.00 | $764,068.84 | $752,155.06 | $759,141.00 | +0.18% | 160 |
| Sep 8, 2026 | $755,000.00 | $760,809.78 | $751,337.00 | $757,791.00 | -0.21% | 179 |
| Sep 4, 2026 | $757,225.00 | $760,774.19 | $756,915.07 | $759,350.01 | -0.48% | 166 |
| Sep 3, 2026 | $758,805.00 | $763,126.93 | $758,100.00 | $763,022.00 | +0.60% | 176 |
| Sep 2, 2026 | $755,385.00 | $763,100.00 | $754,048.90 | $758,500.00 | +0.85% | 202 |
| Sep 1, 2026 | $757,695.78 | $758,795.41 | $752,091.01 | $752,091.01 | -0.60% | 146 |
| Aug 31, 2026 | $753,718.86 | $757,510.02 | $753,679.95 | $756,650.01 | -0.18% | 172 |
| Aug 28, 2026 | $754,105.77 | $759,708.84 | $754,105.77 | $757,985.01 | +0.27% | 153 |
| Aug 27, 2026 | $748,724.62 | $757,429.80 | $748,724.62 | $755,943.11 | -0.13% | 189 |
| Aug 26, 2026 | $761,940.00 | $761,940.00 | $755,370.76 | $756,927.83 | +0.21% | 99 |
| Aug 25, 2026 | $754,000.00 | $756,731.97 | $752,500.00 | $755,365.00 | -0.04% | 68 |
| Aug 24, 2026 | $748,100.00 | $756,264.54 | $747,000.00 | $755,631.00 | +1.63% | 203 |
| Aug 21, 2026 | $750,000.00 | $750,265.19 | $743,500.00 | $743,500.00 | -0.15% | 154 |
| Aug 20, 2026 | $747,321.01 | $750,000.00 | $744,600.00 | $744,600.00 | -0.74% | 74 |
| Aug 19, 2026 | $753,101.07 | $760,153.66 | $749,451.08 | $750,170.00 | -0.46% | 85 |
| Aug 18, 2026 | $753,499.00 | $756,143.98 | $749,359.82 | $753,600.00 | +0.83% | 112 |
| Aug 17, 2026 | $755,579.87 | $756,000.00 | $747,400.00 | $747,400.00 | -1.08% | 155 |
| Aug 14, 2026 | $759,700.00 | $763,213.28 | $755,560.00 | $755,570.01 | -0.84% | 109 |
| Aug 13, 2026 | $765,098.70 | $766,316.91 | $759,448.87 | $762,000.00 | -0.26% | 115 |
| Aug 12, 2026 | $767,143.86 | $769,444.00 | $762,500.00 | $764,000.01 | -1.42% | 205 |
| Aug 11, 2026 | $797,477.05 | $797,477.05 | $774,084.49 | $775,000.00 | -2.37% | 164 |
| Aug 10, 2026 | $783,325.00 | $806,102.81 | $783,325.00 | $793,815.21 | +1.76% | 301 |
| Aug 7, 2026 | $780,300.00 | $782,585.79 | $777,880.30 | $780,085.97 | -0.75% | 72 |
| Aug 6, 2026 | $783,701.00 | $788,294.88 | $776,211.00 | $786,000.00 | +1.07% | 162 |
| Aug 5, 2026 | $776,756.00 | $778,916.59 | $768,500.00 | $777,696.03 | +0.44% | 110 |
| Aug 4, 2026 | $764,200.00 | $776,005.76 | $764,200.00 | $774,300.00 | +0.79% | 208 |
| Aug 3, 2026 | $770,051.00 | $780,020.00 | $766,265.52 | $768,250.00 | +0.22% | 154 |
| Jul 31, 2026 | $760,610.00 | $769,280.00 | $760,610.00 | $766,600.01 | +0.21% | 101 |
| Jul 30, 2026 | $756,858.87 | $764,990.01 | $753,250.00 | $764,990.01 | +0.24% | 83 |
| Jul 29, 2026 | $767,143.86 | $767,804.00 | $761,001.00 | $763,167.00 | -0.63% | 133 |
| Jul 28, 2026 | $748,724.99 | $769,500.00 | $748,724.99 | $768,010.01 | +2.97% | 289 |
| Jul 27, 2026 | $744,999.99 | $748,000.00 | $741,861.89 | $745,840.00 | +0.11% | 104 |
| Jul 24, 2026 | $734,000.00 | $745,500.00 | $734,000.00 | $744,999.99 | +1.14% | 247 |
| Jul 23, 2026 | $730,500.00 | $736,632.41 | $729,578.40 | $736,632.41 | +0.53% | 127 |
| Jul 22, 2026 | $735,200.00 | $738,044.01 | $732,000.00 | $732,750.01 | -0.11% | 203 |
| Jul 21, 2026 | $733,000.01 | $736,562.90 | $731,138.03 | $733,526.00 | -0.36% | 151 |
| Jul 20, 2026 | $736,000.00 | $737,734.78 | $733,404.56 | $736,200.01 | +0.03% | 169 |
| Jul 17, 2026 | $743,510.73 | $754,338.68 | $735,619.80 | $736,000.00 | -0.34% | 211 |
| Jul 16, 2026 | $733,031.05 | $739,120.08 | $730,000.00 | $738,500.00 | +0.73% | 116 |
| Jul 15, 2026 | $735,000.00 | $738,000.00 | $731,650.01 | $733,180.00 | -0.52% | 172 |
| Jul 14, 2026 | $739,000.00 | $744,909.00 | $736,572.26 | $737,000.00 | — | 99 |
