Berkshire Hathaway Inc. (BRK-A)
785720.00
11720.00 (1.51%)
At close: Apr 11, 2025, 3:59 PM
790082.00
0.56%
After-hours: Apr 11, 2025, 04:27 PM EDT
Berkshire Hathaway Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 775969.24 | 775969.24 | 789300.00 | 789300.00 | 766666.00 | 766666.00 | 784000.00 | 784000.00 | 1.29% | 635 |
| Apr 10, 2025 | 777791.24 | 777791.24 | 780269.49 | 780269.49 | 747842.01 | 747842.01 | 774000.00 | 774000.00 | -0.57% | 600 |
| Apr 9, 2025 | 738283.40 | 738283.40 | 784889.50 | 784889.50 | 727961.92 | 727961.92 | 778421.00 | 778421.00 | 5.32% | 900 |
| Apr 8, 2025 | 763357.15 | 763357.15 | 773909.75 | 773909.75 | 726480.50 | 726480.50 | 739100.59 | 739100.59 | 0.29% | 911 |
| Apr 7, 2025 | 702098.49 | 702098.49 | 757492.82 | 757492.82 | 695517.00 | 695517.00 | 737000.00 | 737000.00 | -0.75% | 1,907 |
| Apr 4, 2025 | 776929.47 | 776929.47 | 779943.54 | 779943.54 | 739478.19 | 739478.19 | 742540.00 | 742540.00 | -6.54% | 1,531 |
| Apr 3, 2025 | 790616.06 | 790616.06 | 807838.44 | 807838.44 | 786761.00 | 786761.00 | 794514.00 | 794514.00 | -1.51% | 1,100 |
| Apr 2, 2025 | 797927.37 | 797927.37 | 808029.50 | 808029.50 | 795480.20 | 795480.20 | 806684.00 | 806684.00 | 0.80% | 1,700 |
| Apr 1, 2025 | 798058.25 | 798058.25 | 804095.75 | 804095.75 | 791271.78 | 791271.78 | 800300.00 | 800300.00 | 0.23% | 2,103 |
| Mar 31, 2025 | 781811.24 | 781811.24 | 804461.42 | 804461.42 | 778716.02 | 778716.02 | 798441.60 | 798441.60 | 1.04% | 2,500 |
| Mar 28, 2025 | 803221.53 | 803221.53 | 803448.79 | 803448.79 | 787100.00 | 787100.00 | 790250.00 | 790250.00 | -1.46% | 2,132 |
| Mar 27, 2025 | 798426.60 | 798426.60 | 805833.21 | 805833.21 | 794302.84 | 794302.84 | 801950.00 | 801950.00 | 0.37% | 1,900 |
| Mar 26, 2025 | 796054.18 | 796054.18 | 806024.00 | 806024.00 | 794601.00 | 794601.00 | 798962.57 | 798962.57 | 0.76% | 1,832 |
| Mar 25, 2025 | 790645.24 | 790645.24 | 799501.99 | 799501.99 | 788699.95 | 788699.95 | 792966.00 | 792966.00 | 0.42% | 1,700 |
| Mar 24, 2025 | 785497.50 | 785497.50 | 790613.88 | 790613.88 | 782271.75 | 782271.75 | 789649.00 | 789649.00 | 1.02% | 2,600 |
| Mar 21, 2025 | 792675.45 | 792675.45 | 793025.00 | 793025.00 | 781290.00 | 781290.00 | 781680.00 | 781680.00 | -1.41% | 2,342 |
| Mar 20, 2025 | 787528.28 | 787528.28 | 795671.16 | 795671.16 | 784695.33 | 784695.33 | 792880.00 | 792880.00 | 0.38% | 2,914 |
| Mar 19, 2025 | 789633.38 | 789633.38 | 789964.32 | 789964.32 | 781230.05 | 781230.05 | 789879.99 | 789879.99 | 0.79% | 3,700 |
| Mar 18, 2025 | 788494.69 | 788494.69 | 792239.65 | 792239.65 | 781881.78 | 781881.78 | 783684.00 | 783684.00 | -0.16% | 1,700 |
| Mar 17, 2025 | 772036.42 | 772036.42 | 786745.71 | 786745.71 | 770287.15 | 770287.15 | 784957.01 | 784957.01 | 1.78% | 2,500 |
| Mar 14, 2025 | 759621.90 | 759621.90 | 773525.45 | 773525.45 | 754962.01 | 754962.01 | 771250.00 | 771250.00 | 1.89% | 1,800 |
| Mar 13, 2025 | 744972.22 | 744972.22 | 761789.00 | 761789.00 | 741952.01 | 741952.01 | 756910.00 | 756910.00 | 1.51% | 1,533 |
| Mar 12, 2025 | 747914.94 | 747914.94 | 748345.03 | 748345.03 | 733900.00 | 733900.00 | 745681.87 | 745681.87 | 0.13% | 1,526 |
| Mar 11, 2025 | 744255.66 | 744255.66 | 748402.00 | 748402.00 | 737001.78 | 737001.78 | 744707.50 | 744707.50 | -0.03% | 2,042 |
| Mar 10, 2025 | 736299.33 | 736299.33 | 750254.57 | 750254.57 | 734625.25 | 734625.25 | 744944.00 | 744944.00 | 0.28% | 2,200 |
| Mar 7, 2025 | 744599.76 | 744599.76 | 747211.80 | 747211.80 | 735199.85 | 735199.85 | 742901.00 | 742901.00 | -0.56% | 1,500 |
| Mar 6, 2025 | 745145.33 | 745145.33 | 749095.69 | 749095.69 | 738286.38 | 738286.38 | 747110.00 | 747110.00 | 0.02% | 1,400 |
| Mar 5, 2025 | 745890.80 | 745890.80 | 751019.51 | 751019.51 | 738987.50 | 738987.50 | 746940.00 | 746940.00 | 0.56% | 1,426 |
| Mar 4, 2025 | 759915.00 | 759915.00 | 761405.12 | 761405.12 | 740759.33 | 740759.33 | 742800.00 | 742800.00 | -2.92% | 2,419 |
| Mar 3, 2025 | 775647.99 | 775647.99 | 777749.00 | 777749.00 | 759700.00 | 759700.00 | 765160.00 | 765160.00 | -1.27% | 2,901 |
| Feb 28, 2025 | 760420.27 | 760420.27 | 774999.99 | 774999.99 | 756428.17 | 756428.17 | 774999.99 | 774999.99 | 2.87% | 1,800 |
| Feb 27, 2025 | 743490.56 | 743490.56 | 757341.25 | 757341.25 | 741472.08 | 741472.08 | 753380.00 | 753380.00 | 1.67% | 1,420 |
| Feb 26, 2025 | 748185.74 | 748185.74 | 750250.00 | 750250.00 | 739886.00 | 739886.00 | 740998.00 | 740998.00 | -1.21% | 1,500 |
| Feb 25, 2025 | 754050.27 | 754050.27 | 759923.96 | 759923.96 | 737600.00 | 737600.00 | 750040.50 | 750040.50 | 0.34% | 2,000 |
| Feb 24, 2025 | 724726.11 | 724726.11 | 755968.00 | 755968.00 | 722502.67 | 722502.67 | 747485.49 | 747485.49 | 4.00% | 2,920 |
| Feb 21, 2025 | 721102.50 | 721102.50 | 725551.83 | 725551.83 | 716742.45 | 716742.45 | 718750.00 | 718750.00 | -0.59% | 1,108 |
| Feb 20, 2025 | 725313.00 | 725313.00 | 725999.99 | 725999.99 | 717200.00 | 717200.00 | 722980.07 | 722980.07 | -0.40% | 1,200 |
| Feb 19, 2025 | 724125.27 | 724125.27 | 726888.00 | 726888.00 | 720795.00 | 720795.00 | 725882.50 | 725882.50 | 0.12% | 1,000 |
| Feb 18, 2025 | 720974.90 | 720974.90 | 725900.00 | 725900.00 | 716860.02 | 716860.02 | 724999.99 | 724999.99 | 0.81% | 1,928 |
| Feb 14, 2025 | 721060.87 | 721060.87 | 726600.00 | 726600.00 | 719066.00 | 719066.00 | 719146.00 | 719146.00 | -0.33% | 1,200 |
| Feb 13, 2025 | 708308.00 | 708308.00 | 721781.50 | 721781.50 | 706669.22 | 706669.22 | 721500.00 | 721500.00 | 1.98% | 1,137 |
| Feb 12, 2025 | 706214.53 | 706214.53 | 708166.00 | 708166.00 | 702234.96 | 702234.96 | 707500.00 | 707500.00 | -0.28% | 1,000 |
| Feb 11, 2025 | 705999.87 | 705999.87 | 709490.50 | 709490.50 | 700490.43 | 700490.43 | 709489.00 | 709489.00 | 0.50% | 1,000 |
| Feb 10, 2025 | 711318.75 | 711318.75 | 711318.75 | 711318.75 | 703996.02 | 703996.02 | 705959.00 | 705959.00 | -0.42% | 1,500 |
| Feb 7, 2025 | 716731.82 | 716731.82 | 717327.36 | 717327.36 | 708785.02 | 708785.02 | 708902.74 | 708902.74 | -0.83% | 1,209 |
| Feb 6, 2025 | 712340.50 | 712340.50 | 716782.54 | 716782.54 | 709786.50 | 709786.50 | 714869.00 | 714869.00 | 0.71% | 1,300 |
| Feb 5, 2025 | 704531.99 | 704531.99 | 711207.52 | 711207.52 | 702100.01 | 702100.01 | 709840.00 | 709840.00 | 1.09% | 1,200 |
| Feb 4, 2025 | 697040.73 | 697040.73 | 702178.99 | 702178.99 | 694506.00 | 694506.00 | 702178.99 | 702178.99 | 0.81% | 1,044 |
| Feb 3, 2025 | 691287.25 | 691287.25 | 699724.51 | 699724.51 | 682280.02 | 682280.02 | 696552.00 | 696552.00 | -0.86% | 2,344 |
| Jan 31, 2025 | 708043.66 | 708043.66 | 708650.78 | 708650.78 | 700612.51 | 700612.51 | 702613.50 | 702613.50 | -0.91% | 1,400 |