Dark

BRK.A
Berkshire Hathaway Inc.
stock NYSE

At Close

Jun 26, 2025 3:59:30 PM EDT

727310.22USD-0.368%(-2689.78)351

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-730000.00)0

After-hours

Jun 24, 2025 4:02:30 PM EDT

740085.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-26	729,200.0112	732,541.4800	726,736.4100	729,807.770	-0.026%	351	0.000%
2025-06-25	742,494.6900	742,535.4250	730,000.0000	730,000.000	-1.363%	433	-0.026%
2025-06-24	734,118.2500	746,549.8832	732,425.6212	740,085.000	+1.040%	424	-1.389%
2025-06-23	727,470.7300	732,514.9000	723,000.0000	732,467.770	+0.338%	476	-0.363%
2025-06-20	727,714.5650	730,000.0000	725,000.0000	730,000.000	+0.247%	458	-0.026%
2025-06-18	725,380.4350	729,509.0200	724,297.6712	728,200.000	+0.386%	253	+0.221%
2025-06-17	734,361.2400	734,361.2400	725,000.0000	725,400.000	-1.430%	313	+0.608%
2025-06-16	733,860.0650	737,634.1800	732,029.5512	735,920.000	+0.643%	401	-0.831%
2025-06-13	727,532.0712	736,312.5156	727,532.0712	731,220.000	-0.514%	395	-0.193%
2025-06-12	729,199.9950	735,000.0000	726,820.5612	735,000.000	+0.393%	231	-0.706%
2025-06-11	737,408.4950	739,205.0000	730,230.0012	732,120.000	-0.527%	301	-0.316%
2025-06-10	737,601.0212	739,511.6800	734,336.3200	736,000.000	-0.530%	319	-0.841%
2025-06-09	741,501.9050	741,501.9050	733,510.0000	739,925.000	-0.064%	344	-1.367%
2025-06-06	735,218.4212	743,926.2800	735,218.4212	740,395.500	+1.015%	375	-1.430%
2025-06-05	734,037.0112	736,585.4450	729,050.0344	732,953.190	-0.660%	440	-0.429%
2025-06-04	744,293.1100	744,293.1100	736,650.0000	737,820.000	-1.123%	420	-1.086%
2025-06-03	751,957.9950	753,146.4150	740,100.0000	746,200.000	-1.132%	703	-2.197%
2025-06-02	753,279.7350	754,740.0000	749,040.0012	754,740.000	-0.351%	555	-3.303%
2025-05-30	757,556.6750	758,242.6800	750,285.0100	757,400.000	-0.155%	259	-3.643%
2025-05-29	756,495.2750	759,500.0000	752,141.8000	758,576.870	+0.498%	383	-3.793%
2025-05-28	762,238.6200	763,222.3600	754,345.0000	754,820.000	-0.695%	311	-3.314%
2025-05-27	759,403.0900	764,310.3800	756,432.0000	760,100.000	+0.742%	460	-3.985%
2025-05-23	750,000.0012	758,095.4300	750,000.0012	754,505.000	-0.231%	269	-3.273%
2025-05-22	759,109.8300	761,894.9700	754,383.9550	756,250.000	-0.674%	319	-3.496%
2025-05-21	761,264.8750	764,503.0250	758,823.2300	761,380.000	-0.123%	357	-4.147%
2025-05-20	767,395.5650	768,000.0000	760,000.0012	762,320.000	-0.636%	302	-4.265%
2025-05-19	770,318.4850	770,318.4850	765,000.0012	767,200.000	-0.449%	327	-4.874%
2025-05-16	762,266.1750	771,080.0000	759,237.0012	770,660.000	+1.523%	370	-5.301%
2025-05-15	753,968.8700	764,563.3400	751,890.2812	759,100.000	+0.781%	426	-3.859%
2025-05-14	767,777.9050	767,777.9050	753,215.0000	753,215.000	-1.797%	597	-3.108%
2025-05-13	771,962.8050	774,032.8200	767,000.0000	767,000.000	-0.661%	489	-4.849%
2025-05-12	779,848.5700	779,853.2600	765,614.5100	772,100.000	+0.143%	605	-5.478%
2025-05-09	771,753.9300	773,960.0000	765,611.8000	770,999.000	+0.260%	343	-5.343%
2025-05-08	780,091.5412	782,014.2400	769,000.0000	769,000.000	-1.179%	437	-5.097%
2025-05-07	773,051.6800	780,078.1038	770,000.0000	778,172.770	+1.325%	320	-6.215%
2025-05-06	765,368.6400	773,351.3350	761,930.0012	768,000.000	-0.255%	416	-4.973%
2025-05-05	780,921.4800	781,569.7700	754,567.8250	769,960.000	-4.867%	1,210	-5.215%
2025-05-02	803,783.3512	812,855.0000	802,875.0012	809,350.000	+1.754%	531	-9.828%
2025-05-01	798,237.3450	799,620.0000	792,771.6950	795,400.000	-0.642%	413	-8.246%
2025-04-30	798,258.1900	803,232.0000	786,414.2450	800,540.000	-0.100%	549	-8.836%
2025-04-29	798,288.2450	802,867.5814	792,770.5000	801,340.000	+0.450%	491	-8.927%
2025-04-28	800,630.2800	804,977.0534	790,120.0012	797,750.000	+0.250%	518	-8.517%
2025-04-25	797,962.7000	798,000.0000	790,777.7850	795,760.000	-0.173%	326	-8.288%
2025-04-24	789,723.5700	799,022.2100	785,588.9700	797,140.000	+1.057%	423	-8.447%
2025-04-23	792,085.7700	798,100.0000	786,000.0000	788,799.000	+1.128%	477	-7.479%
2025-04-22	770,395.6950	782,933.9900	767,526.0412	780,000.000	+2.566%	417	-6.435%
2025-04-21	775,234.5650	777,363.2700	748,383.2500	760,489.000	-2.355%	513	-4.034%
2025-04-17	777,940.5600	785,888.0000	772,939.8950	778,832.770	+0.590%	288	-6.295%
2025-04-16	794,255.8900	794,950.0000	769,940.7550	774,261.000	-2.301%	471	-5.741%
2025-04-15	799,708.6050	803,560.0000	791,250.0000	792,500.000	-0.162%	397	-7.911%
2025-04-14	796,353.7912	804,250.2900	790,050.0400	793,787.540	+1.248%	731	-8.060%
2025-04-11	775,969.2400	789,300.0000	766,666.0000	784,000.000	+1.292%	635	-6.912%
2025-04-10	777,791.2400	780,269.4900	747,842.0112	774,000.000	-0.568%	598	-5.710%
2025-04-09	738,283.3950	784,889.5000	727,961.9200	778,421.000	+5.320%	890	-6.245%
2025-04-08	763,357.1450	773,909.7500	726,480.5000	739,100.590	+0.285%	911	-1.257%
2025-04-07	702,098.4850	757,492.8200	695,517.0000	737,000.000	-0.746%	1,907	-0.976%
2025-04-04	776,929.4750	779,943.5400	739,478.1900	742,540.000	-6.542%	1,531	-1.715%
2025-04-03	790,616.0600	807,838.4350	786,761.0012	794,514.000	-1.509%	1,087	-8.144%
2025-04-02	797,927.3700	808,029.5000	795,480.2012	806,684.000	+0.798%	1,659	-9.530%
2025-04-01	798,058.2500	804,095.7500	791,271.7800	800,300.000	+0.233%	2,103	-8.808%
2025-03-31	781,811.2400	804,461.4200	778,716.0212	798,441.600	+1.037%	2,475	-8.596%
2025-03-28	803,221.5300	803,448.7950	787,100.0012	790,250.000	-1.459%	2,132	-7.648%
2025-03-27	798,426.6012	805,833.2050	794,302.8350	801,950.000	+0.374%	1,852	-8.996%
2025-03-26	796,054.1800	806,024.0000	794,601.0012	798,962.570	+0.756%	1,832	-8.656%
2025-03-25	790,645.2450	799,501.9900	788,699.9512	792,966.000	+0.420%	1,686	-7.965%
2025-03-24	785,497.5000	790,613.8850	782,271.7512	789,649.000	+1.019%	2,559	-7.578%
2025-03-21	792,675.4550	793,025.0000	781,290.0000	781,680.000	-1.413%	2,342	-6.636%
2025-03-20	787,528.2750	795,671.1600	784,695.3250	792,880.000	+0.380%	2,914	-7.955%
2025-03-19	789,633.3800	789,964.3200	781,230.0500	789,879.990	+0.791%	3,696	-7.605%
2025-03-18	788,494.6850	792,239.6450	781,881.7800	783,684.000	-0.162%	1,677	-6.875%
2025-03-17	772,036.4200	786,745.7100	770,287.1450	784,957.005	+1.777%	2,490	-7.026%
2025-03-14	759,621.9000	773,525.4500	754,962.0100	771,250.000	+1.895%	1,798	-5.373%
2025-03-13	744,972.2200	761,789.0000	741,952.0112	756,910.000	+1.506%	1,533	-3.581%
2025-03-12	747,914.9400	748,345.0300	733,900.0012	745,681.870	+0.131%	1,526	-2.129%
2025-03-11	744,255.6600	748,402.0000	737,001.7812	744,707.500	-0.032%	2,042	-2.001%
2025-03-10	736,299.3300	750,254.5700	734,625.2512	744,944.000	+0.275%	2,186	-2.032%
2025-03-07	744,599.7600	747,211.8000	735,199.8512	742,901.000	-0.563%	1,473	-1.762%
2025-03-06	745,145.3300	749,095.6906	738,286.3800	747,110.000	+0.023%	1,396	-2.316%
2025-03-05	745,890.7950	751,019.5050	738,987.4950	746,940.000	+0.557%	1,426	-2.294%
2025-03-04	759,914.9950	761,405.1200	740,759.3300	742,800.000	-2.922%	2,419	-1.749%
2025-03-03	775,647.9900	777,749.0000	759,700.0000	765,160.000	-1.270%	2,901	-4.620%
2025-02-28	760,420.2700	774,999.9900	756,428.1712	774,999.990	+2.870%	1,798	-5.831%
2025-02-27	743,490.5600	757,341.2500	741,472.0812	753,380.000	+1.671%	1,418	-3.129%
2025-02-26	748,185.7400	750,250.0000	739,886.0000	740,998.000	-1.206%	1,452	-1.510%
2025-02-25	754,050.2700	759,923.9550	737,600.0000	750,040.500	+0.342%	1,998	-2.698%
2025-02-24	724,726.1050	755,968.0000	722,502.6712	747,485.490	+3.998%	2,920	-2.365%
2025-02-21	721,102.5000	725,551.8323	716,742.4500	718,750.000	-0.585%	1,108	+1.538%
2025-02-20	725,313.0000	725,999.9900	717,200.0012	722,980.065	-0.400%	1,155	+0.944%
2025-02-19	724,125.2700	726,888.0000	720,795.0012	725,882.500	+0.122%	987	+0.541%
2025-02-18	720,974.8950	725,900.0000	716,860.0212	724,999.990	+0.814%	1,928	+0.663%
2025-02-14	721,060.8700	726,600.0000	719,066.0012	719,146.000	-0.326%	1,182	+1.483%
2025-02-13	708,308.0000	721,781.5000	706,669.2212	721,500.000	+1.979%	1,137	+1.151%
2025-02-12	706,214.5300	708,166.0000	702,234.9550	707,500.000	-0.280%	985	+3.153%
2025-02-11	705,999.8700	709,490.5000	700,490.4250	709,489.000	+0.500%	994	+2.864%
2025-02-10	711,318.7450	711,318.7450	703,996.0200	705,959.000	-0.415%	1,461	+3.378%
2025-02-07	716,731.8150	717,327.3600	708,785.0200	708,902.740	-0.835%	1,209	+2.949%
2025-02-06	712,340.5000	716,782.5400	709,786.5000	714,869.000	+0.708%	1,279	+2.090%
2025-02-05	704,531.9900	711,207.5150	702,100.0100	709,840.000	+1.091%	1,195	+2.813%
2025-02-04	697,040.7250	702,178.9900	694,506.0000	702,178.990	+0.808%	1,044	+3.935%
2025-02-03	691,287.2500	699,724.5050	682,280.0200	696,552.000	-0.863%	2,344	+4.774%
2025-01-31	708,043.6600	708,650.7850	700,612.5100	702,613.500	-0.913%	1,350	+3.870%
2025-01-30	707,271.1950	711,000.0000	703,805.0212	709,084.000	+0.625%	1,103	+2.923%
2025-01-29	704,934.7200	710,707.5000	703,094.0000	704,680.000	-0.045%	1,121	+3.566%
2025-01-28	711,228.5750	711,228.5750	703,617.7700	705,000.000	-0.983%	1,514	+3.519%
2025-01-27	696,479.2700	712,000.0000	695,171.3412	712,000.000	+2.505%	2,192	+2.501%
2025-01-24	686,545.0100	695,570.5000	684,801.0200	694,601.500	+0.754%	1,187	+5.069%
2025-01-23	692,578.7200	696,421.0050	688,769.5100	689,400.000	-0.304%	1,186	+5.861%
2025-01-22	702,700.5000	703,052.3750	682,640.0000	691,500.000	-1.573%	1,890	+5.540%
2025-01-21	706,485.8700	709,486.5400	701,569.0212	702,552.500	-0.030%	2,589	+3.879%
2025-01-17	697,790.2500	705,000.0000	693,769.5050	702,760.000	+1.422%	1,624	+3.849%
2025-01-16	687,762.7800	694,486.5000	685,626.0212	692,904.030	+0.640%	1,102	+5.326%
2025-01-15	683,046.5100	688,506.5000	680,500.0000	688,500.000	+1.885%	1,221	+6.000%
2025-01-14	668,593.2600	675,760.0000	666,026.8167	675,760.000	+1.423%	1,083	+7.998%
2025-01-13	662,294.7700	667,354.5050	660,651.0112	666,280.000	+0.495%	1,525	+9.535%
2025-01-10	677,257.6000	677,400.0000	660,640.0000	663,000.010	-2.202%	2,146	+10.077%
2025-01-08	680,600.6800	681,074.2200	674,550.0000	677,925.000	-0.094%	1,123	+7.653%
2025-01-07	678,758.5500	684,655.0050	676,451.7812	678,560.000	+0.289%	1,168	+7.552%
2025-01-06	681,925.2100	684,123.5100	675,911.1000	676,604.000	-0.713%	2,057	+7.863%
2025-01-03	678,874.2900	681,583.0100	675,120.0000	681,460.000	+0.882%	1,304	+7.095%
2025-01-02	685,048.9850	685,329.9600	674,923.3800	675,500.000	-0.796%	1,877	+8.040%
2024-12-31	678,862.9550	681,699.5400	676,449.0100	680,920.000	+0.413%	1,156	+7.180%
2024-12-30	681,726.5900	681,768.2600	673,625.5012	678,120.000	-0.991%	1,666	+7.622%
2024-12-27	686,993.7900	691,343.5100	676,900.0000	684,908.500	-0.391%	1,254	+6.556%
2024-12-26	686,032.5000	689,041.6150	683,692.0012	687,600.000	+0.023%	1,132	+6.138%
2024-12-24	683,354.0650	688,029.0000	681,258.3850	687,441.800	+0.798%	742	+6.163%
2024-12-23	680,000.0000	681,999.0000	674,589.0000	681,999.000	-0.073%	1,727	+7.010%
2024-12-20	674,074.4150	687,625.0000	671,774.5100	682,500.000	+1.370%	1,480	+6.932%
2024-12-19	677,656.9250	680,405.0050	673,274.0000	673,274.000	+0.378%	1,647	+8.397%
2024-12-18	686,377.2700	687,811.5100	670,000.0000	670,737.700	-1.956%	1,521	+8.807%
2024-12-17	679,987.0012	685,140.9800	678,050.0000	684,120.000	+0.049%	1,495	+6.678%
2024-12-16	688,354.4950	690,189.1250	682,170.7500	683,787.800	-0.313%	2,149	+6.730%
2024-12-13	690,448.5200	690,448.5200	685,350.0000	685,934.000	-0.133%	1,435	+6.396%
2024-12-12	693,017.2350	695,000.0000	686,850.0000	686,850.000	-0.553%	1,677	+6.254%
2024-12-11	695,962.6950	697,813.5500	688,000.0212	690,666.000	-0.569%	2,071	+5.667%
2024-12-10	697,091.9500	699,361.1100	689,629.9950	694,620.000	-0.221%	1,582	+5.066%
2024-12-09	707,089.1300	707,089.1300	695,000.0000	696,160.000	-1.287%	2,633	+4.833%
2024-12-06	706,750.2600	706,913.2950	701,545.7800	705,236.500	+0.118%	1,488	+3.484%
2024-12-05	703,616.0150	708,806.0100	702,230.5112	704,406.000	+0.400%	1,679	+3.606%
2024-12-04	706,754.3100	707,280.0000	699,835.8850	701,601.000	-0.575%	2,057	+4.020%
2024-12-03	716,738.5000	717,722.0700	703,354.9950	705,658.990	-1.428%	2,311	+3.422%
2024-12-02	725,911.0000	727,000.0000	712,203.5000	715,880.000	-1.127%	3,167	+1.946%
2024-11-29	730,090.8200	730,096.7000	723,050.0000	724,040.000	+0.068%	1,303	+0.797%
2024-11-27	720,776.2800	737,300.7600	720,052.5612	723,549.000	+0.700%	1,625	+0.865%
2024-11-26	716,453.2700	719,158.5200	709,599.0000	718,520.000	+0.296%	1,404	+1.571%
2024-11-25	718,596.3050	723,473.1550	715,372.5000	716,399.000	+0.297%	2,430	+1.872%
2024-11-22	708,183.5650	715,957.5000	705,000.1000	714,280.000	+0.994%	1,527	+2.174%
2024-11-21	704,176.1500	711,778.0000	699,578.0500	707,250.000	+0.562%	1,509	+3.190%
2024-11-20	704,051.0000	705,407.5000	699,264.2500	703,299.990	-0.094%	1,309	+3.769%
2024-11-19	706,008.4850	706,645.4950	697,814.6200	703,960.000	-0.571%	1,688	+3.672%
2024-11-18	705,422.5000	708,868.4150	702,700.0000	708,000.000	+0.283%	2,262	+3.080%
2024-11-15	698,399.4350	707,990.5100	697,078.4800	705,999.000	+0.771%	1,780	+3.372%
2024-11-14	702,949.9900	703,780.0000	698,839.0412	700,599.880	-0.235%	1,433	+4.169%
2024-11-13	701,027.1450	702,394.6650	696,500.0000	702,250.000	+0.221%	1,739	+3.924%
2024-11-12	702,637.2700	702,637.2700	698,000.0000	700,700.000	+0.068%	1,716	+4.154%
2024-11-11	699,169.9700	705,634.1100	696,758.9900	700,224.010	+0.624%	2,902	+4.225%
2024-11-08	692,712.0300	699,413.5000	689,582.0700	695,878.300	+1.108%	1,671	+4.876%
2024-11-07	702,299.0900	704,053.0050	688,252.0000	688,252.000	-2.098%	2,570	+6.038%
2024-11-06	688,739.1300	703,418.8850	685,516.2012	703,000.000	+5.447%	2,874	+3.813%
2024-11-05	664,639.7650	667,521.5800	661,970.0100	666,684.000	+0.291%	1,653	+9.468%
2024-11-04	676,449.5000	676,678.2750	657,497.5000	664,750.000	-1.954%	2,990	+9.787%
2024-11-01	678,392.6450	682,986.0000	676,270.9012	678,000.000	+0.154%	1,274	+7.641%
2024-10-31	682,525.0050	685,500.0000	676,127.5500	676,959.500	-0.826%	1,265	+7.807%
2024-10-30	682,960.0300	686,686.0000	681,394.7000	682,600.100	-0.047%	1,192	+6.916%
2024-10-29	687,947.7250	688,344.9950	682,100.0000	682,920.000	-0.789%	1,737	+6.866%
2024-10-28	683,582.7700	688,839.4900	681,851.0000	688,354.000	+0.932%	1,780	+6.022%
2024-10-25	687,548.3012	689,299.0000	680,300.0000	681,999.000	-0.728%	1,785	+7.010%
2024-10-24	691,844.9150	692,021.2400	682,016.0000	687,000.000	-0.611%	1,558	+6.231%
2024-10-23	691,262.3600	695,422.0000	688,500.0000	691,220.000	-0.199%	1,064	+5.583%
2024-10-22	696,198.5150	698,064.9600	687,457.4300	692,600.000	-0.774%	1,394	+5.372%
2024-10-21	697,639.3100	698,634.3900	692,965.6500	697,999.990	-0.072%	1,756	+4.557%
2024-10-18	699,482.7650	700,669.6750	695,104.8812	698,500.000	+0.123%	1,273	+4.482%
2024-10-17	701,663.7250	701,857.6400	696,938.9950	697,640.010	-0.253%	1,295	+4.611%
2024-10-16	697,414.7500	699,413.0000	693,924.7050	699,413.000	+0.836%	1,198	+4.346%
2024-10-15	691,716.8900	699,583.1600	689,996.7712	693,614.330	+1.258%	1,454	+5.218%
2024-10-14	692,694.9750	693,598.0000	685,000.1000	685,000.100	-0.940%	1,897	+6.541%
2024-10-11	682,893.5250	694,780.0000	681,959.5112	691,500.000	+1.323%	1,468	+5.540%
2024-10-10	685,931.6900	687,848.0000	679,100.0112	682,470.000	-0.136%	1,318	+6.936%
2024-10-09	679,443.6250	686,725.0000	678,257.4912	683,400.000	+0.796%	1,085	+6.791%
2024-10-08	683,090.3550	686,000.0000	678,000.0000	678,000.000	-0.294%	1,193	+7.641%
2024-10-07	693,480.5000	693,480.5000	678,640.0112	680,000.050	-1.995%	2,225	+7.325%
2024-10-04	681,700.5050	693,839.0000	680,401.0112	693,839.000	+2.240%	1,358	+5.184%
2024-10-03	681,673.0112	683,804.7450	676,597.4650	678,640.000	-0.928%	1,423	+7.540%
2024-10-02	687,659.9750	687,827.5000	681,537.7150	685,000.000	0.000%	1,365	+6.541%
2024-10-01	689,737.2000	689,847.5700	682,612.4100	685,000.000	-0.894%	1,675	+6.541%
2024-09-30	687,409.5900	691,561.6900	682,844.9700	691,180.000	+0.728%	1,696	+5.589%
2024-09-27	683,956.7750	687,676.7500	682,200.0012	686,182.410	+0.416%	1,167	+6.358%
2024-09-26	678,738.4912	685,907.7750	677,501.0012	683,340.000	+0.513%	1,315	+6.800%
2024-09-25	683,447.3900	683,999.9900	678,242.5000	679,850.000	-0.594%	1,366	+7.348%
2024-09-24	682,819.8550	683,967.0000	678,818.8050	683,913.000	-0.205%	1,456	+6.711%
2024-09-23	685,755.5000	689,680.0000	680,510.0212	685,319.900	-0.025%	1,987	+6.492%
2024-09-20	687,270.4500	687,270.4500	680,940.0000	685,490.000	-0.342%	1,681	+6.465%
2024-09-19	692,979.1150	693,775.0000	686,000.0012	687,840.000	+0.143%	1,490	+6.101%
2024-09-18	687,499.5000	688,902.4900	682,213.8596	686,858.990	+0.235%	1,249	+6.253%
2024-09-17	680,702.8250	691,164.2150	679,123.6400	685,250.000	+1.109%	1,305	+6.502%
2024-09-16	673,037.7700	678,827.4700	671,436.0000	677,731.000	+0.890%	1,898	+7.684%
2024-09-13	677,351.9400	678,234.0250	671,000.0000	671,749.990	-0.537%	1,913	+8.643%
2024-09-12	681,633.1250	682,448.0550	673,972.0012	675,380.010	-0.685%	1,618	+8.059%
2024-09-11	686,971.9000	687,143.3300	667,885.9900	680,039.990	-1.168%	2,170	+7.318%
2024-09-10	693,129.5750	696,614.1650	684,305.0012	688,076.000	-0.175%	1,674	+6.065%
2024-09-09	695,039.3450	699,201.8950	688,830.0100	689,280.000	-0.001%	2,292	+5.880%
2024-09-06	695,966.2850	702,227.5000	687,950.5600	689,286.630	-0.987%	2,025	+5.879%
2024-09-05	718,849.1950	718,851.3500	694,632.5000	696,160.000	-2.741%	2,472	+4.833%
2024-09-04	718,359.7800	727,115.0000	711,466.0000	715,778.000	-0.018%	2,170	+1.960%
2024-09-03	711,878.9450	723,865.7200	710,844.2400	715,909.990	+0.085%	3,592	+1.941%
2024-08-30	705,673.6900	715,299.9000	704,406.2812	715,299.900	+1.848%	1,766	+2.028%
2024-08-29	700,562.7900	704,650.4200	694,724.1950	702,320.000	+0.835%	1,967	+3.914%
2024-08-28	691,309.2650	699,837.2600	689,220.5600	696,502.020	+0.745%	1,857	+4.782%
2024-08-27	682,246.0012	692,939.9900	682,126.0000	691,349.990	+1.341%	1,532	+5.563%
2024-08-26	682,960.0850	688,650.9100	680,180.0100	682,200.000	+0.275%	1,943	+6.979%
2024-08-23	675,400.2300	680,341.5700	673,379.1112	680,329.990	+0.939%	1,392	+7.273%
2024-08-22	670,558.6000	674,172.4500	666,905.6112	674,000.000	+0.672%	1,432	+8.280%
2024-08-21	674,795.0000	675,500.0000	666,100.0012	669,500.000	-0.431%	1,341	+9.008%
2024-08-20	674,185.2300	675,575.0000	669,575.3000	672,400.000	-0.080%	1,481	+8.538%
2024-08-19	669,042.7300	675,651.0000	667,841.0000	672,940.000	+0.871%	2,078	+8.451%
2024-08-16	662,467.7700	667,770.4800	660,121.0012	667,129.990	+0.905%	1,388	+9.395%
2024-08-15	661,860.0400	663,914.9900	658,004.3512	661,145.000	+0.612%	1,430	+10.385%
2024-08-14	650,281.7700	658,426.4900	648,105.0012	657,122.000	+1.235%	1,251	+11.061%
2024-08-13	647,556.5000	649,999.9900	639,455.8650	649,104.990	+0.411%	1,430	+12.433%
2024-08-12	651,095.2700	651,336.7500	643,885.0200	646,449.990	-0.166%	1,777	+12.895%
2024-08-09	648,525.2750	652,040.6800	645,672.3350	647,523.030	-0.210%	1,237	+12.708%
2024-08-08	644,425.0000	648,887.9900	641,244.2000	648,887.990	+1.231%	1,346	+12.471%
2024-08-07	641,499.6850	649,483.3300	638,715.6700	641,000.000	+1.236%	1,597	+13.855%
2024-08-06	625,119.5700	641,130.4650	622,480.0112	633,175.000	+2.118%	2,374	+15.262%
2024-08-05	619,493.1850	626,755.2604	609,578.5512	620,040.000	-3.335%	4,456	+17.703%
2024-08-02	645,787.7750	654,554.8047	636,190.0012	641,435.000	-0.860%	1,843	+13.777%
2024-08-01	659,902.5600	661,285.9300	647,000.0000	647,000.000	-1.852%	1,917	+12.799%
2024-07-31	661,914.1150	661,914.1150	657,159.0012	659,210.830	-0.440%	1,498	+10.709%
2024-07-30	659,078.1400	666,021.6700	657,733.2800	662,124.700	+0.618%	1,644	+10.222%
2024-07-29	657,567.3100	660,500.0000	653,540.0100	658,060.000	+0.134%	1,962	+10.903%
2024-07-26	653,043.5100	658,594.9900	651,163.5300	657,179.990	+1.112%	1,352	+11.051%
2024-07-25	647,909.2400	659,605.0550	645,846.8000	649,950.020	-0.020%	1,323	+12.287%
2024-07-24	651,725.3550	653,819.9900	647,112.0000	650,080.000	-0.230%	1,334	+12.264%
2024-07-23	656,586.0700	657,555.4450	651,519.9800	651,580.000	-0.562%	1,323	+12.006%
2024-07-22	654,620.3300	657,773.4400	649,449.2800	655,260.000	+0.494%	1,894	+11.377%
2024-07-19	663,908.0050	665,550.0000	651,000.0000	652,040.000	-1.626%	1,861	+11.927%
2024-07-18	670,291.3000	676,106.8400	660,870.0100	662,820.000	-1.260%	1,987	+10.106%
2024-07-17	658,756.2550	671,370.0000	656,501.0700	671,280.000	+1.649%	2,212	+8.719%
2024-07-16	657,734.7000	660,751.6500	653,165.0000	660,387.860	+1.132%	1,958	+10.512%
2024-07-15	640,680.8100	653,861.0000	639,541.0000	652,997.170	+2.111%	2,614	+11.763%
2024-07-12	631,999.9100	643,333.0000	630,501.0300	639,500.000	+1.656%	2,005	+14.122%
2024-07-11	623,512.8300	630,100.0000	620,000.0112	629,080.000	+1.056%	1,792	+16.012%
2024-07-10	618,404.0012	622,811.9900	616,000.0000	622,506.470	+0.566%	2,145	+17.237%
2024-07-09	615,104.6550	622,068.2000	613,878.2500	618,999.900	+0.745%	1,660	+17.901%
2024-07-08	618,688.9200	622,760.0000	613,205.0000	614,425.000	-0.666%	2,761	+18.779%
2024-07-05	611,929.0300	619,173.8624	609,730.9400	618,545.000	+1.173%	2,092	+17.988%
2024-07-03	612,842.2850	612,842.2850	608,520.0012	611,375.000	+0.116%	1,237	+19.372%
2024-07-02	608,906.1400	613,149.4550	607,954.7900	610,668.000	+0.034%	1,388	+19.510%
2024-07-01	614,966.7900	617,134.9900	608,100.0000	610,460.000	-0.291%	2,233	+19.550%
2024-06-28	614,971.3350	617,155.0650	611,827.3450	612,241.000	-0.449%	1,617	+19.203%
2024-06-27	617,543.6050	617,945.0000	611,600.0112	614,999.990	-0.336%	2,254	+18.668%
2024-06-26	618,211.4700	618,445.6700	614,228.4700	617,071.000	-0.601%	1,541	+18.270%
2024-06-25	623,715.7600	623,715.7600	617,110.0012	620,800.000	-0.526%	1,790	+17.559%
2024-06-24	617,135.8400	627,160.0050	615,811.0100	624,082.000	+1.477%	2,757	+16.941%
2024-06-21	616,697.4150	618,194.9900	613,195.0000	615,001.000	-0.364%	1,773	+18.668%
2024-06-20	613,555.8750	617,845.0000	607,290.0000	617,249.900	+0.366%	2,908	+18.235%
2024-06-18	612,221.4700	615,000.0000	610,100.0012	615,000.000	+0.186%	1,859	+18.668%
2024-06-17	610,583.8200	613,860.0000	607,888.4600	613,860.000	+0.485%	2,538	+18.888%
2024-06-14	609,134.0950	612,000.0000	607,956.6500	610,900.000	-0.098%	1,950	+19.464%
2024-06-13	614,837.7250	616,000.0000	607,340.0112	611,500.000	-0.665%	2,730	+19.347%
2024-06-12	619,445.7650	619,834.5000	613,250.0012	615,591.820	-0.029%	2,023	+18.554%
2024-06-11	615,977.9600	615,977.9600	611,050.0000	615,768.990	-0.313%	2,186	+18.520%
2024-06-10	623,667.2700	623,667.2700	616,500.0012	617,700.010	-0.738%	2,879	+18.149%
2024-06-07	618,894.3800	626,000.0000	617,795.0112	622,291.000	+0.370%	2,301	+17.278%
2024-06-06	617,884.7350	620,000.0000	614,235.0100	620,000.000	+0.324%	12,680	+17.711%
2024-06-05	617,250.3000	619,850.0000	611,720.0012	618,000.000	+0.092%	14,905	+18.092%
2024-06-04	634,999.0000	634,999.0000	612,375.0012	617,435.000	-2.167%	18,705	+18.200%
2024-06-03	625,734.8500	741,971.3900	620,700.0000	631,110.100	+0.591%	9,786	+15.639%
2024-05-31	617,940.5400	627,400.0000	614,686.1000	627,400.000	+1.572%	12,426	+16.323%
2024-05-30	608,846.9000	617,700.0000	607,500.0000	617,690.000	+1.458%	11,546	+18.151%
2024-05-29	609,171.1950	613,467.5050	607,135.0012	608,816.000	-0.030%	12,181	+19.873%
2024-05-28	615,850.4100	617,626.0900	607,320.0100	609,000.000	-1.120%	17,556	+19.837%
2024-05-24	615,271.1050	616,412.3800	612,117.0800	615,900.000	+0.585%	12,182	+18.495%
2024-05-23	624,250.0000	625,500.0000	612,055.0012	612,320.000	-2.044%	12,489	+19.187%
2024-05-22	625,706.0800	630,000.0000	623,648.3900	625,100.000	-0.008%	11,800	+16.751%
2024-05-21	624,826.3000	627,500.0000	621,961.1000	625,150.000	+0.305%	11,912	+16.741%
2024-05-20	629,417.5050	632,233.9900	623,000.0012	623,250.000	-0.973%	15,762	+17.097%
2024-05-17	626,550.3050	629,554.9988	622,141.1000	629,375.000	+0.684%	14,377	+15.958%
2024-05-16	625,888.8788	628,582.0088	620,706.0200	625,100.000	+0.367%	14,939	+16.751%
2024-05-15	619,654.2800	624,259.9988	616,711.1000	622,815.020	+0.576%	13,742	+17.179%
2024-05-14	619,500.5050	621,999.9988	616,490.0100	619,250.000	-0.282%	13,688	+17.853%
2024-05-13	624,400.5050	626,699.9900	619,385.0112	621,000.000	-0.161%	17,715	+17.521%
2024-05-10	619,999.9888	622,000.0000	615,441.0200	622,000.000	+1.001%	14,083	+17.332%
2024-05-09	611,970.0400	615,835.0000	609,605.8700	615,835.000	+0.610%	12,598	+18.507%
2024-05-08	611,542.5800	613,000.0000	608,035.0000	612,100.000	+0.138%	13,221	+19.230%
2024-05-07	611,999.9988	613,160.2888	607,850.0000	611,258.000	+0.405%	13,009	+19.394%
2024-05-06	609,364.1050	612,000.0000	601,500.0000	608,794.990	+0.961%	17,970	+19.877%
2024-05-03	612,883.0050	615,999.9900	602,415.0000	603,000.000	-0.563%	13,992	+21.029%
2024-05-02	609,949.9900	609,949.9900	600,586.3700	606,413.450	+0.716%	12,442	+20.348%
2024-05-01	596,421.0212	607,054.9988	596,421.0200	602,100.010	+0.434%	13,465	+21.210%
2024-04-30	607,188.9988	607,189.0000	599,500.0100	599,500.010	-0.991%	12,913	+21.736%
2024-04-29	606,000.0100	611,040.5500	604,669.2200	605,500.000	-0.234%	16,537	+20.530%
2024-04-26	610,257.5100	612,739.0000	606,031.9100	606,920.000	-0.759%	13,575	+20.248%
2024-04-25	612,588.9988	614,098.9900	605,750.0012	611,560.000	-0.303%	12,487	+19.335%
2024-04-24	615,467.0000	618,988.9888	610,000.0000	613,420.000	-0.285%	12,751	+18.974%
2024-04-23	619,780.0050	622,138.9900	608,251.0000	615,175.000	-0.342%	13,057	+18.634%
2024-04-22	616,549.9988	619,764.9988	611,521.0200	617,283.990	+0.988%	18,065	+18.229%
2024-04-19	604,380.5500	611,244.0000	602,661.0100	611,244.000	+1.175%	13,396	+19.397%
2024-04-18	601,345.0050	607,875.0000	598,311.0200	604,144.000	+0.640%	12,201	+20.800%
2024-04-17	600,650.5050	602,900.0000	596,000.0000	600,300.000	+0.358%	12,794	+21.574%
2024-04-16	606,512.5050	610,198.9900	598,160.0000	598,160.000	-1.049%	12,769	+22.009%
2024-04-15	613,163.0100	618,112.4288	604,300.0000	604,500.000	-0.591%	17,132	+20.729%
2024-04-12	613,406.9000	615,651.6600	608,000.0012	608,091.000	-1.391%	13,666	+20.016%
2024-04-11	618,459.9100	622,363.9900	611,050.0012	616,670.000	-0.368%	12,804	+18.347%
2024-04-10	623,855.3700	626,246.4200	616,500.0100	618,950.000	-1.268%	13,416	+17.911%
2024-04-09	629,421.7050	630,599.9988	623,080.0012	626,900.000	-0.277%	12,987	+16.415%
2024-04-08	631,663.0000	633,799.9900	628,085.0012	628,640.000	-0.414%	16,880	+16.093%
2024-04-05	630,100.0100	633,808.9900	626,391.0200	631,255.020	+0.451%	13,261	+15.612%
2024-04-04	638,862.1250	641,148.2388	626,439.3100	628,419.990	-0.864%	13,485	+16.134%
2024-04-03	631,181.5050	635,100.0000	629,796.0100	633,899.000	+0.573%	13,173	+15.130%
2024-04-02	634,792.0000	637,637.0500	629,647.5050	630,289.000	-0.590%	13,359	+15.789%
2024-04-01	634,830.5350	637,349.9900	629,565.0000	634,030.000	-0.065%	21,065	+15.106%
2024-03-28	630,365.3900	634,799.9988	628,150.0012	634,440.000	+0.767%	13,080	+15.032%
2024-03-27	625,081.6500	630,000.0000	621,646.0100	629,610.000	+1.162%	12,877	+15.914%
2024-03-26	619,805.0650	623,789.9988	616,716.0100	622,380.000	+0.465%	12,664	+17.261%
2024-03-25	622,725.9600	624,999.9900	617,521.1012	619,500.000	-0.568%	16,549	+17.806%
2024-03-22	623,557.7450	626,333.7788	621,121.3000	623,040.000	-0.329%	12,837	+17.137%
2024-03-21	630,471.5100	633,348.7800	625,000.0000	625,095.000	-0.524%	13,090	+16.751%
2024-03-20	623,514.2550	628,664.0000	619,341.0212	628,390.000	+0.901%	12,876	+16.139%
2024-03-19	616,871.4950	622,892.9988	615,000.0000	622,777.150	+0.793%	12,558	+17.186%
2024-03-18	618,164.1750	621,644.0000	613,000.0000	617,880.000	-0.041%	16,724	+18.115%
2024-03-15	606,328.4950	619,440.0000	604,261.0112	618,133.660	+0.920%	13,505	+18.066%
2024-03-14	615,654.7300	617,260.0000	607,130.0012	612,500.000	-0.228%	11,966	+19.152%
2024-03-13	610,246.7750	615,644.9900	608,503.2100	613,900.000	+0.687%	12,122	+18.881%
2024-03-12	612,493.0050	613,753.1600	609,000.0000	609,710.000	+0.322%	11,576	+19.698%
2024-03-11	608,130.2450	611,735.0000	605,129.5400	607,756.050	-0.327%	16,509	+20.082%
2024-03-08	605,164.1600	609,748.4400	601,746.3312	609,748.440	+0.692%	13,452	+19.690%
2024-03-07	611,415.6650	614,088.9900	601,355.0000	605,560.010	-0.312%	12,884	+20.518%
2024-03-06	606,296.9500	613,899.9988	605,051.0100	607,452.740	+0.469%	12,830	+20.142%
2024-03-05	607,377.6100	608,719.0000	600,401.0012	604,619.000	-0.579%	13,391	+20.705%
2024-03-04	611,955.9550	613,909.0000	605,000.0000	608,140.000	-0.949%	18,324	+20.007%
2024-03-01	617,727.1900	619,398.5388	611,185.0112	613,965.010	-0.421%	14,548	+18.868%
2024-02-29	623,019.2700	624,775.0000	615,150.0412	616,561.000	-0.724%	13,572	+18.367%
2024-02-28	614,826.7700	625,000.0000	613,777.0012	621,055.020	+0.608%	13,257	+17.511%
2024-02-27	616,958.5000	619,848.5400	605,000.0000	617,299.850	+0.316%	14,588	+18.226%
2024-02-26	634,902.4350	647,038.9988	615,356.0000	615,356.000	-2.158%	20,832	+18.599%
2024-02-23	629,210.2250	632,820.0000	626,900.0412	628,930.180	+0.547%	14,237	+16.040%
2024-02-22	620,748.5400	626,946.9888	617,661.0112	625,510.000	+1.377%	13,324	+16.674%
2024-02-21	613,998.0000	617,549.9988	612,052.0012	617,011.000	+0.631%	12,706	+18.281%
2024-02-20	611,884.4950	619,237.0000	611,020.0000	613,140.000	+0.501%	20,282	+19.028%
2024-02-16	607,982.5300	612,394.9988	605,721.0200	610,086.000	+0.508%	12,601	+19.624%
2024-02-15	602,693.5388	608,500.0000	600,000.0100	606,999.900	+0.998%	11,374	+20.232%
2024-02-14	595,654.9350	601,000.0200	592,755.0012	601,000.020	+1.204%	10,309	+21.432%
2024-02-13	598,178.9888	600,999.9988	590,340.0012	593,849.990	-0.543%	10,755	+22.894%
2024-02-12	600,014.9988	600,634.9888	596,000.0012	597,092.000	-0.334%	14,027	+22.227%
2024-02-09	597,888.5050	599,090.0000	595,720.0012	599,090.000	+0.350%	10,543	+21.819%
2024-02-08	596,493.0012	600,000.0000	594,510.0112	597,000.000	-0.384%	10,633	+22.246%
2024-02-07	593,794.5000	600,531.0000	592,933.0000	599,300.000	+1.170%	10,884	+21.777%
2024-02-06	588,027.5050	592,999.9988	586,418.0000	592,370.000	+0.503%	10,024	+23.201%
2024-02-05	588,726.0000	592,665.0000	585,090.0012	589,403.900	-0.016%	13,478	+23.821%
2024-02-02	582,190.0000	589,999.9988	579,791.0100	589,498.000	+1.358%	10,576	+23.802%
2024-02-01	579,638.0000	582,500.0000	575,060.0000	581,600.000	+0.619%	9,783	+25.483%
2024-01-31	583,773.0000	585,139.9988	578,019.9900	578,019.990	-1.139%	9,747	+26.260%
2024-01-30	577,853.0012	584,764.9888	575,246.0112	584,680.000	+1.016%	9,756	+24.822%
2024-01-29	582,248.0050	585,348.7788	572,375.0112	578,800.000	-0.601%	13,846	+26.090%
2024-01-26	577,153.5000	582,895.9900	574,800.0100	582,300.000	+1.057%	10,043	+25.332%
2024-01-25	576,435.9988	577,251.6900	571,800.0000	576,211.000	+0.917%	9,345	+26.656%
2024-01-24	565,053.0050	572,728.3288	564,000.0100	570,977.000	+1.213%	9,560	+27.817%
2024-01-23	558,555.0050	564,809.9988	557,245.0000	564,132.980	+1.042%	8,643	+29.368%
2024-01-22	557,031.0000	560,959.9988	555,730.0000	558,316.000	+0.288%	11,602	+30.716%
2024-01-19	549,450.5050	558,685.0388	547,750.0000	556,710.010	+1.316%	8,834	+31.093%
2024-01-18	546,102.4950	549,849.9888	543,375.0000	549,476.870	+0.775%	7,819	+32.819%
2024-01-17	545,846.5000	549,844.9500	543,235.7287	545,250.000	-0.415%	8,360	+33.848%
2024-01-16	551,286.9988	551,713.0000	546,077.0112	547,520.000	-0.776%	11,874	+33.293%
2024-01-12	556,149.9988	556,974.9988	550,000.0000	551,800.000	+0.019%	8,120	+32.259%
2024-01-11	557,552.5050	558,533.9900	550,000.0000	551,695.000	-1.057%	8,289	+32.285%
2024-01-10	556,222.9950	560,984.9900	555,000.0012	557,590.000	+0.196%	7,971	+30.886%
2024-01-09	558,396.0050	559,315.0000	553,270.0012	556,500.000	-0.408%	7,843	+31.142%
2024-01-08	558,068.4600	558,829.9988	552,240.0012	558,780.000	+0.808%	10,874	+30.607%
2024-01-05	555,299.9888	555,683.6800	549,896.0700	554,300.000	+0.499%	8,105	+31.663%
2024-01-04	557,707.0000	560,400.0000	551,100.0012	551,549.980	-0.809%	9,061	+32.319%

.dark-mode .sVnZJ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sVnZJ9{ color: #333333; background-color: white; border: 2px solid #333333; }BRK.ABerkshire Hathaway Inc.stock NYSE

BRK.A
Berkshire Hathaway Inc.
stock NYSE