Berkshire Hathaway Inc. (BRK-A)
722165.00
3019.00 (0.42%)
At close: Feb 18, 2025, 3:59 PM
724999.99
0.39%
After-hours: Feb 18, 2025, 04:10 PM EST
BRK-A Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 720974.90 | 725900.00 | 716860.02 | 724999.99 | 5853.99 | 0.81% | 1,928 |
| Feb 14, 2025 | 721060.87 | 726600.00 | 719066.00 | 719146.00 | -2354.00 | -0.33% | 1,200 |
| Feb 13, 2025 | 708308.00 | 721781.50 | 706669.22 | 721500.00 | 14000.00 | 1.98% | 1,137 |
| Feb 12, 2025 | 706214.53 | 708166.00 | 702234.96 | 707500.00 | -1989.00 | -0.28% | 1,000 |
| Feb 11, 2025 | 705999.87 | 709490.50 | 700490.43 | 709489.00 | 3530.00 | 0.50% | 1,000 |
| Feb 10, 2025 | 711318.75 | 711318.75 | 703996.02 | 705959.00 | -2943.74 | -0.42% | 1,500 |
| Feb 7, 2025 | 716731.82 | 717327.36 | 708785.02 | 708902.74 | -5966.26 | -0.83% | 1,209 |
| Feb 6, 2025 | 712340.50 | 716782.54 | 709786.50 | 714869.00 | 5029.00 | 0.71% | 1,300 |
| Feb 5, 2025 | 704531.99 | 711207.52 | 702100.01 | 709840.00 | 7661.01 | 1.09% | 1,200 |
| Feb 4, 2025 | 697040.73 | 702178.99 | 694506.00 | 702178.99 | 5626.99 | 0.81% | 1,044 |
| Feb 3, 2025 | 691287.25 | 699724.51 | 682280.02 | 696552.00 | -6061.50 | -0.86% | 2,344 |
| Jan 31, 2025 | 708043.66 | 708650.78 | 700612.51 | 702613.50 | -6470.50 | -0.91% | 1,400 |
| Jan 30, 2025 | 707271.20 | 711000.00 | 703805.02 | 709084.00 | 4404.00 | 0.62% | 1,103 |
| Jan 29, 2025 | 704934.72 | 710707.50 | 703094.00 | 704680.00 | -320.00 | -0.05% | 1,121 |
| Jan 28, 2025 | 711228.58 | 711228.58 | 703617.77 | 705000.00 | -7000.00 | -0.98% | 1,514 |
| Jan 27, 2025 | 696479.27 | 712000.00 | 695171.34 | 712000.00 | 17398.50 | 2.50% | 2,200 |
| Jan 24, 2025 | 686545.01 | 695570.50 | 684801.02 | 694601.50 | 5201.50 | 0.75% | 1,200 |
| Jan 23, 2025 | 692578.72 | 696421.01 | 688769.51 | 689400.00 | -2100.00 | -0.30% | 1,200 |
| Jan 22, 2025 | 702700.50 | 703052.38 | 682640.00 | 691500.00 | -11052.50 | -1.57% | 1,900 |
| Jan 21, 2025 | 706485.87 | 709486.54 | 701569.02 | 702552.50 | -207.50 | -0.03% | 2,600 |
| Jan 17, 2025 | 697790.25 | 705000.00 | 693769.50 | 702760.00 | 9855.97 | 1.42% | 1,635 |
| Jan 16, 2025 | 687762.78 | 694486.50 | 685626.02 | 692904.03 | 4404.03 | 0.64% | 1,102 |
| Jan 15, 2025 | 683046.51 | 688506.50 | 680500.00 | 688500.00 | 12740.00 | 1.89% | 1,221 |
| Jan 14, 2025 | 668593.26 | 675760.00 | 666026.82 | 675760.00 | 9480.00 | 1.42% | 1,100 |
| Jan 13, 2025 | 662294.77 | 667354.51 | 660651.01 | 666280.00 | 3279.99 | 0.49% | 1,525 |
| Jan 10, 2025 | 677257.60 | 677400.00 | 660640.00 | 663000.01 | -14924.99 | -2.20% | 2,146 |
| Jan 8, 2025 | 680600.68 | 681074.22 | 674550.00 | 677925.00 | -635.00 | -0.09% | 1,123 |
| Jan 7, 2025 | 678758.55 | 684655.01 | 676451.78 | 678560.00 | 1956.00 | 0.29% | 1,200 |
| Jan 6, 2025 | 681925.21 | 684123.51 | 675911.10 | 676604.00 | -4856.00 | -0.71% | 2,100 |
| Jan 3, 2025 | 678874.29 | 681583.01 | 675120.00 | 681460.00 | 5960.00 | 0.88% | 1,304 |
| Jan 2, 2025 | 685048.99 | 685329.96 | 674923.38 | 675500.00 | -5420.00 | -0.80% | 1,900 |
| Dec 31, 2024 | 678862.96 | 681699.54 | 676449.01 | 680920.00 | 2800.00 | 0.41% | 1,200 |
| Dec 30, 2024 | 681726.59 | 681768.26 | 673625.50 | 678120.00 | -6788.50 | -0.99% | 1,700 |
| Dec 27, 2024 | 686993.79 | 691343.51 | 676900.00 | 684908.50 | -2691.50 | -0.39% | 1,300 |
| Dec 26, 2024 | 686032.50 | 689041.62 | 683692.00 | 687600.00 | 158.20 | 0.02% | 1,132 |
| Dec 24, 2024 | 683354.06 | 688029.00 | 681258.38 | 687441.80 | 5442.80 | 0.80% | 742 |
| Dec 23, 2024 | 680000.00 | 681999.00 | 674589.00 | 681999.00 | -501.00 | -0.07% | 1,727 |
| Dec 20, 2024 | 674074.41 | 687625.00 | 671774.51 | 682500.00 | 9226.00 | 1.37% | 1,500 |
| Dec 19, 2024 | 677656.93 | 680405.01 | 673274.00 | 673274.00 | 2536.30 | 0.38% | 1,647 |
| Dec 18, 2024 | 686377.27 | 687811.51 | 670000.00 | 670737.70 | -13382.30 | -1.96% | 1,521 |
| Dec 17, 2024 | 679987.00 | 685140.98 | 678050.00 | 684120.00 | 332.20 | 0.05% | 1,500 |
| Dec 16, 2024 | 688354.50 | 690189.13 | 682170.75 | 683787.80 | -2146.20 | -0.31% | 2,149 |
| Dec 13, 2024 | 690448.52 | 690448.52 | 685350.00 | 685934.00 | -916.00 | -0.13% | 1,435 |
| Dec 12, 2024 | 693017.24 | 695000.00 | 686850.00 | 686850.00 | -3816.00 | -0.55% | 1,700 |
| Dec 11, 2024 | 695962.70 | 697813.55 | 688000.02 | 690666.00 | -3954.00 | -0.57% | 2,100 |
| Dec 10, 2024 | 697091.95 | 699361.11 | 689630.00 | 694620.00 | -1540.00 | -0.22% | 1,600 |
| Dec 9, 2024 | 707089.13 | 707089.13 | 695000.00 | 696160.00 | -9076.50 | -1.29% | 2,633 |
| Dec 6, 2024 | 706750.26 | 706913.30 | 701545.78 | 705236.50 | 830.50 | 0.12% | 1,500 |
| Dec 5, 2024 | 703616.02 | 708806.01 | 702230.51 | 704406.00 | 2805.00 | 0.40% | 1,700 |
| Dec 4, 2024 | 706754.31 | 707280.00 | 699835.89 | 701601.00 | -4057.99 | -0.58% | 2,100 |