Dark

BRK.A
Berkshire Hathaway Inc.
stock NYSE

At Close

Aug 28, 2026 3:59:30 PM EDT

757896.00USD+0.258%(+1952.89)153

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-755943.11)0

After-hours

Aug 28, 2026 4:03:30 PM EDT

757985.01USD+0.012%(+89.01)2

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	754,105.7700	759,708.8400	754,105.7700	757,985.0100	+0.270%	153	0.000%
2026-08-27	748,724.6200	757,429.8000	748,724.6200	755,943.1100	-0.130%	189	+0.270%
2026-08-26	761,940.0000	761,940.0000	755,370.7600	756,927.8300	+0.207%	99	+0.140%
2026-08-25	754,000.0000	756,731.9700	752,500.0000	755,365.0000	-0.035%	68	+0.347%
2026-08-24	748,100.0000	756,264.5400	747,000.0000	755,631.0000	+1.632%	203	+0.312%
2026-08-21	750,000.0000	750,265.1900	743,500.0000	743,500.0000	-0.148%	154	+1.948%
2026-08-20	747,321.0100	750,000.0000	744,600.0000	744,600.0000	-0.742%	74	+1.798%
2026-08-19	753,101.0700	760,153.6600	749,451.0800	750,170.0000	-0.455%	85	+1.042%
2026-08-18	753,499.0000	756,143.9800	749,359.8200	753,600.0000	+0.830%	112	+0.582%
2026-08-17	755,579.8700	756,000.0000	747,400.0000	747,400.0000	-1.081%	155	+1.416%
2026-08-14	759,700.0000	763,213.2814	755,560.0000	755,570.0100	-0.844%	109	+0.320%
2026-08-13	765,098.7000	766,316.9142	759,448.8700	762,000.0000	-0.262%	115	-0.527%
2026-08-12	767,143.8600	769,444.0000	762,500.0000	764,000.0100	-1.419%	205	-0.787%
2026-08-11	797,477.0500	797,477.0500	774,084.4900	775,000.0000	-2.370%	164	-2.195%
2026-08-10	783,325.0000	806,102.8100	783,325.0000	793,815.2100	+1.760%	301	-4.514%
2026-08-07	780,300.0000	782,585.7900	777,880.3000	780,085.9700	-0.752%	72	-2.833%
2026-08-06	783,701.0000	788,294.8800	776,211.0000	786,000.0000	+1.068%	162	-3.564%
2026-08-05	776,756.0000	778,916.5900	768,500.0000	777,696.0300	+0.439%	110	-2.535%
2026-08-04	764,200.0000	776,005.7600	764,200.0000	774,300.0000	+0.788%	208	-2.107%
2026-08-03	770,051.0000	780,020.0000	766,265.5200	768,250.0000	+0.215%	154	-1.336%
2026-07-31	760,610.0000	769,280.0000	760,610.0000	766,600.0100	+0.210%	101	-1.124%
2026-07-30	756,858.8700	764,990.0100	753,250.0000	764,990.0100	+0.239%	83	-0.916%
2026-07-29	767,143.8600	767,804.0000	761,001.0000	763,167.0000	-0.631%	133	-0.679%
2026-07-28	748,724.9900	769,500.0000	748,724.9900	768,010.0100	+2.972%	289	-1.305%
2026-07-27	744,999.9900	748,000.0000	741,861.8900	745,840.0000	+0.113%	104	+1.628%
2026-07-24	734,000.0000	745,500.0000	734,000.0000	744,999.9900	+1.136%	247	+1.743%
2026-07-23	730,500.0000	736,632.4100	729,578.4000	736,632.4100	+0.530%	127	+2.899%
2026-07-22	735,200.0000	738,044.0100	732,000.0000	732,750.0100	-0.106%	203	+3.444%
2026-07-21	733,000.0100	736,562.9000	731,138.0300	733,526.0000	-0.363%	151	+3.334%
2026-07-20	736,000.0000	737,734.7800	733,404.5600	736,200.0100	+0.027%	169	+2.959%
2026-07-17	743,510.7300	754,338.6800	735,619.8000	736,000.0000	-0.339%	212	+2.987%
2026-07-16	733,031.0500	739,120.0800	730,000.0000	738,500.0000	+0.726%	116	+2.638%
2026-07-15	735,000.0000	738,000.0000	731,650.0100	733,180.0000	-0.518%	172	+3.383%
2026-07-14	739,000.0000	744,909.0000	736,572.2600	737,000.0000	-1.054%	99	+2.847%
2026-07-13	742,466.5600	751,425.8600	741,950.6500	744,850.0100	+0.689%	120	+1.763%
2026-07-10	743,501.0000	743,675.2900	736,850.0000	739,750.0000	-0.173%	113	+2.465%
2026-07-09	742,021.0000	746,460.2000	740,520.0000	741,030.0400	-0.965%	78	+2.288%
2026-07-08	750,455.0000	754,124.5400	742,952.4300	748,250.0000	-1.025%	281	+1.301%
2026-07-07	766,040.9300	768,060.6400	755,430.5300	756,000.0000	-0.132%	130	+0.263%
2026-07-06	760,000.0000	761,000.0000	756,155.0600	757,000.0000	-0.601%	355	+0.130%
2026-07-02	750,666.0900	761,579.9800	750,666.0900	761,579.9800	+1.409%	137	-0.472%
2026-07-01	751,250.0000	755,910.0000	749,111.0000	750,999.9900	+0.287%	184	+0.930%
2026-06-30	743,000.0000	750,544.5500	741,999.7600	748,850.0000	+0.718%	520	+1.220%
2026-06-29	744,700.0000	749,750.0000	742,939.5500	743,510.0000	-0.219%	142	+1.947%
2026-06-26	734,700.0000	747,500.0000	734,700.0000	745,140.0300	+1.601%	168	+1.724%
2026-06-25	741,100.0000	742,277.9700	730,314.1900	733,399.9900	-1.279%	268	+3.352%
2026-06-24	737,127.0000	747,918.6200	737,000.0000	742,900.0000	+0.691%	150	+2.031%
2026-06-23	736,100.9500	741,014.0300	735,811.0200	737,800.0500	+0.463%	253	+2.736%
2026-06-22	735,296.9000	738,301.0000	731,279.7800	734,399.9900	+0.108%	278	+3.211%
2026-06-18	738,528.0000	738,958.1700	728,500.0000	733,609.7700	-0.501%	461	+3.323%
2026-06-17	737,157.0000	740,000.0000	732,649.9900	737,300.0000	-0.685%	312	+2.806%
2026-06-16	745,779.0000	748,741.4050	739,530.0300	742,386.0000	+0.046%	333	+2.101%
2026-06-15	732,750.0000	745,253.8700	732,750.0000	742,046.0000	+1.359%	359	+2.148%
2026-06-12	731,000.0000	734,495.2400	727,300.0000	732,100.0000	+0.760%	160	+3.536%
2026-06-11	724,500.0000	729,514.8800	721,730.0000	726,581.0000	-0.058%	139	+4.322%
2026-06-10	727,070.0000	735,065.8500	725,000.0000	727,000.0000	-0.392%	293	+4.262%
2026-06-09	728,300.0000	735,949.9700	727,191.0000	729,862.0000	+0.437%	184	+3.853%
2026-06-08	728,400.0000	735,150.0000	726,685.0000	726,685.0000	-0.936%	206	+4.307%
2026-06-05	718,250.0000	736,080.0100	718,250.0000	733,550.0000	+2.106%	308	+3.331%
2026-06-04	721,500.0000	722,025.0000	711,648.4400	718,420.0000	+0.662%	233	+5.507%
2026-06-03	705,602.0000	720,000.0000	705,602.0000	713,692.3400	+0.917%	225	+6.206%
2026-06-02	707,597.4800	710,054.5400	702,575.9500	707,210.0000	+0.291%	214	+7.180%
2026-06-01	710,900.0000	710,900.0000	702,554.5400	705,160.5700	-0.807%	218	+7.491%
2026-05-29	714,000.0000	714,250.0000	708,700.0000	710,900.0000	-0.665%	164	+6.623%
2026-05-28	718,089.7500	722,165.7500	715,660.0000	715,660.0000	-0.465%	102	+5.914%
2026-05-27	721,934.6700	728,979.8800	719,000.0100	719,000.0100	-0.759%	148	+5.422%
2026-05-26	727,988.4200	731,722.4200	724,500.0000	724,500.0000	-0.568%	145	+4.622%
2026-05-22	722,070.0000	730,930.0000	722,070.0000	728,641.0000	+1.427%	356	+4.027%
2026-05-21	717,750.0000	720,487.5500	714,000.0000	718,387.0000	-0.340%	181	+5.512%
2026-05-20	721,000.0000	723,482.6000	717,123.0500	720,840.0000	+0.033%	342	+5.153%
2026-05-19	728,580.0000	732,000.0000	720,351.0400	720,600.0000	-1.288%	247	+5.188%
2026-05-18	722,500.0000	733,890.0000	722,434.0000	730,000.0500	+0.854%	473	+3.834%
2026-05-15	729,899.9900	732,849.9900	722,876.0000	723,821.0000	-0.462%	124	+4.720%
2026-05-14	728,900.0000	728,900.0000	722,700.0000	727,180.0500	-0.044%	107	+4.236%
2026-05-13	723,255.0000	730,000.0000	723,000.0000	727,500.0500	-0.137%	136	+4.190%
2026-05-12	721,959.2900	734,000.0000	720,450.3000	728,500.0000	+1.040%	181	+4.047%
2026-05-11	716,000.0000	721,999.9700	716,000.0000	720,999.9900	+0.504%	125	+5.130%
2026-05-08	715,000.0400	720,280.0000	714,775.8769	717,386.8100	+0.159%	134	+5.659%
2026-05-07	710,000.0000	718,000.0000	708,138.5110	716,250.0000	+1.460%	366	+5.827%
2026-05-06	701,899.0000	706,232.4300	700,000.0000	705,940.0000	+0.854%	174	+7.372%
2026-05-05	702,888.0000	703,137.6150	698,009.0900	699,964.5400	-0.402%	227	+8.289%
2026-05-04	710,300.3000	719,500.0000	701,500.0000	702,790.3100	-1.057%	230	+7.854%
2026-05-01	715,000.0000	719,270.0000	710,300.0000	710,300.0000	-0.225%	142	+6.713%
2026-04-30	710,000.0000	716,000.0000	707,722.0000	711,900.0000	-0.154%	89	+6.474%
2026-04-29	714,402.0000	717,000.0000	712,500.0000	713,000.0500	-0.634%	112	+6.309%
2026-04-28	714,999.9900	719,500.0000	713,778.8900	717,550.0000	+1.263%	99	+5.635%
2026-04-27	705,250.0000	713,500.0000	705,053.2100	708,600.0500	+0.545%	198	+6.969%
2026-04-24	702,000.0000	706,395.0000	701,869.0000	704,760.0000	-0.199%	73	+7.552%
2026-04-23	704,500.0000	709,901.0000	702,939.4900	706,165.0000	+0.453%	140	+7.338%
2026-04-22	704,750.0000	706,500.4500	698,000.0000	702,980.0000	-0.102%	430	+7.825%
2026-04-21	707,405.0000	711,000.0000	702,450.0000	703,700.0000	-0.432%	262	+7.714%
2026-04-20	711,500.0000	713,800.0000	706,750.0100	706,750.0100	-0.676%	334	+7.249%
2026-04-17	713,000.0000	719,503.0000	711,265.2100	711,558.8200	-0.160%	119	+6.525%
2026-04-16	712,479.0000	713,828.5550	708,250.0000	712,700.0000	+0.206%	129	+6.354%
2026-04-15	716,254.2800	717,176.0400	711,111.0000	711,234.5300	-0.774%	181	+6.573%
2026-04-14	719,508.3400	719,568.6900	714,468.1100	716,783.1700	-0.550%	186	+5.748%
2026-04-13	719,700.0000	721,349.0200	715,910.7800	720,750.0000	+0.104%	122	+5.166%
2026-04-10	726,498.9800	726,717.4600	718,909.9000	720,002.8900	-1.082%	138	+5.275%
2026-04-09	719,999.9900	731,500.0000	716,731.5800	727,880.5900	+1.023%	134	+4.136%
2026-04-08	722,000.0000	723,999.9700	717,100.0000	720,512.0000	+0.507%	162	+5.201%
2026-04-07	713,000.0000	719,736.7700	711,450.4400	716,880.0000	+0.053%	137	+5.734%
2026-04-06	713,080.0100	719,104.5400	713,080.0100	716,500.0000	+0.028%	290	+5.790%
2026-04-02	715,200.0000	719,609.3700	714,310.0000	716,299.9900	+0.006%	128	+5.819%
2026-04-01	717,152.0000	721,117.6700	716,258.0000	716,258.0000	-0.262%	250	+5.826%
2026-03-31	715,361.1000	720,000.0000	712,401.1200	718,140.0000	+0.763%	172	+5.548%
2026-03-30	704,500.0100	716,019.0000	704,500.0100	712,700.0000	+1.279%	208	+6.354%
2026-03-27	709,500.0500	711,254.4100	701,000.0000	703,699.9900	-1.235%	170	+7.714%
2026-03-26	714,020.0100	717,350.0000	712,000.0000	712,500.0000	-0.346%	142	+6.384%
2026-03-25	721,498.9800	721,498.9800	714,130.9900	714,976.8000	-0.456%	123	+6.015%
2026-03-24	716,445.0000	725,099.9700	716,445.0000	718,250.0000	-0.243%	140	+5.532%
2026-03-23	725,000.0500	727,265.9400	718,900.0000	720,000.0000	-0.097%	176	+5.276%
2026-03-20	723,695.0000	727,748.5417	719,703.4800	720,702.0800	-0.287%	496	+5.173%
2026-03-19	726,540.0000	726,540.0000	718,485.0000	722,777.7700	-0.518%	157	+4.871%
2026-03-18	737,000.0000	737,000.0000	725,896.0100	726,540.0000	-1.605%	194	+4.328%
2026-03-17	743,648.9800	745,000.0000	737,760.0000	738,390.3900	+0.053%	116	+2.654%
2026-03-16	741,214.0000	744,854.9900	736,730.0000	738,000.0000	+0.430%	123	+2.708%
2026-03-13	739,999.9900	741,559.0000	734,838.9400	734,838.9400	-0.242%	130	+3.150%
2026-03-12	735,000.0100	739,206.0000	734,000.0000	736,625.0000	-0.456%	174	+2.900%
2026-03-11	739,650.0000	740,609.7700	734,414.9000	740,000.0000	0.000%	100	+2.430%
2026-03-10	739,750.0100	747,000.0000	739,368.7300	740,000.0000	-0.698%	142	+2.430%
2026-03-09	741,003.0000	748,000.0000	736,000.0000	745,200.0000	-0.348%	145	+1.716%
2026-03-06	747,000.0000	749,999.6000	738,000.0000	747,800.0100	-0.393%	166	+1.362%
2026-03-05	739,239.0000	750,749.9000	739,000.0000	750,749.9000	+2.743%	261	+0.964%
2026-03-04	727,185.0000	733,500.0000	724,750.0000	730,707.0100	+1.340%	195	+3.733%
2026-03-03	710,000.0100	725,000.0000	710,000.0000	721,044.8900	+0.145%	183	+5.123%
2026-03-02	739,339.0000	739,339.0000	717,020.0000	720,000.0000	-4.888%	351	+5.276%
2026-02-27	755,000.0000	759,500.0000	752,760.0000	757,000.0000	+0.498%	232	+0.130%
2026-02-26	742,000.0000	755,500.0000	742,000.0000	753,250.0000	+1.516%	159	+0.629%
2026-02-25	740,000.0000	745,119.5400	737,000.0000	742,000.0000	+0.108%	80	+2.154%
2026-02-24	737,889.0000	742,702.4600	733,071.1200	741,200.0000	+0.135%	110	+2.265%
2026-02-23	744,060.3000	755,000.0000	740,200.0000	740,200.0000	-0.844%	118	+2.403%
2026-02-20	742,846.5612	747,239.7200	737,551.7100	746,500.0100	+0.054%	275	+1.539%
2026-02-19	744,051.0112	749,925.0000	743,470.0100	746,100.0000	-0.249%	176	+1.593%
2026-02-18	753,403.5812	756,064.1700	746,711.8416	747,960.0000	-0.921%	219	+1.340%
2026-02-17	747,948.7212	757,311.0900	747,948.7212	754,910.0000	+0.464%	325	+0.407%
2026-02-13	747,801.0112	752,552.7100	744,489.5298	751,424.9900	+0.251%	400	+0.873%
2026-02-12	752,000.0000	761,000.0000	748,000.0012	749,540.0000	+0.145%	349	+1.127%
2026-02-11	752,036.0312	754,000.0000	745,850.9954	748,456.2000	-0.209%	441	+1.273%
2026-02-10	747,900.0000	751,100.0000	746,670.0000	750,020.0000	+0.296%	238	+1.062%
2026-02-09	758,946.0212	760,000.0000	746,231.0500	747,806.0000	-1.936%	274	+1.361%
2026-02-06	752,812.0112	764,004.9900	752,812.0112	762,569.6300	+0.743%	255	-0.601%
2026-02-05	756,600.0012	758,535.9700	747,000.0000	756,943.0000	-0.125%	275	+0.138%
2026-02-04	739,606.6512	768,318.0520	739,606.6512	757,890.0000	+2.397%	709	+0.013%
2026-02-03	725,640.0012	743,515.0000	723,042.8869	740,149.8600	+1.470%	321	+2.410%
2026-02-02	720,152.4012	731,980.3600	717,510.4408	729,425.0000	+0.958%	19,855	+3.915%
2026-01-30	711,562.0112	722,500.0000	711,562.0112	722,500.0000	+1.190%	377	+4.911%
2026-01-29	708,711.5012	714,839.6250	708,711.5012	714,000.0000	+0.634%	340	+6.160%
2026-01-28	708,084.7912	714,775.5196	708,084.7912	709,500.0000	-0.491%	392	+6.834%
2026-01-27	721,627.0112	724,181.4300	712,500.0000	713,000.0000	-1.847%	410	+6.309%
2026-01-26	714,562.0112	727,203.8600	714,562.0112	726,420.0000	+0.761%	463	+4.345%
2026-01-23	722,500.0012	724,554.9900	717,710.0000	720,932.1800	-0.725%	518	+5.140%
2026-01-22	724,011.2712	728,268.7200	722,800.0000	726,200.0000	+0.293%	377	+4.377%
2026-01-21	725,102.1612	732,000.0000	722,438.5412	724,079.4900	-0.470%	821	+4.683%
2026-01-20	734,397.0712	736,000.0000	723,939.9412	727,500.0500	-1.789%	1,896	+4.190%
2026-01-16	736,119.2612	742,500.0000	736,119.2612	740,750.0000	+0.279%	291	+2.327%
2026-01-15	738,461.1212	743,494.5400	736,070.0000	738,690.9000	-0.638%	254	+2.612%
2026-01-14	740,891.4512	746,000.0000	738,077.6617	743,437.6900	+0.153%	457	+1.957%
2026-01-13	745,677.6412	745,677.6412	740,180.0000	742,300.0000	-0.743%	325	+2.113%
2026-01-12	745,349.1512	749,819.5200	742,555.1400	747,860.0000	-0.027%	573	+1.354%
2026-01-09	747,000.0012	750,000.0000	744,630.9100	748,060.0000	-0.299%	225	+1.327%
2026-01-08	739,987.0112	755,785.0400	739,987.0112	750,300.0000	+0.711%	322	+1.024%
2026-01-07	747,000.0012	747,500.0000	739,600.0000	745,000.0000	-0.401%	278	+1.743%
2026-01-06	743,360.0412	750,645.4900	743,360.0412	748,000.0000	-0.033%	268	+1.335%
2026-01-05	741,397.0112	754,989.9900	741,397.0112	748,250.0000	+0.555%	480	+1.301%
2026-01-02	750,000.0012	752,599.5300	739,735.3312	744,120.0000	-1.415%	522	+1.863%
2025-12-31	753,382.6712	758,895.9700	753,382.6712	754,800.0000	-0.079%	292	+0.422%
2025-12-30	749,096.0412	757,344.3900	749,096.0412	755,400.0000	+0.452%	326	+0.342%
2025-12-29	746,251.0212	752,026.5150	745,891.3312	752,000.0000	+0.669%	392	+0.796%
2025-12-26	748,946.2512	752,000.0000	745,160.1244	747,000.0000	-0.565%	253	+1.471%
2025-12-24	749,009.4212	752,195.4200	748,923.1312	751,245.0400	+0.091%	161	+0.897%
2025-12-23	746,871.0112	753,574.5500	746,871.0112	750,560.0000	+0.074%	291	+0.989%
2025-12-22	743,572.0112	750,108.4100	743,450.0100	750,005.6600	+0.591%	434	+1.064%
2025-12-19	752,832.8912	754,044.4400	743,300.0000	745,600.0000	-1.337%	1,008	+1.661%
2025-12-18	750,201.0112	757,884.1900	750,201.0112	755,699.9500	-0.056%	834	+0.302%
2025-12-17	748,251.0212	757,460.1300	748,177.0112	756,120.0100	+0.934%	324	+0.247%
2025-12-16	760,383.9950	761,777.3600	749,100.1012	749,120.0000	-1.289%	291	+1.183%
2025-12-15	749,633.0050	759,753.0250	748,037.4800	758,900.0100	+1.337%	442	-0.121%
2025-12-12	745,695.4950	749,600.0000	741,971.0312	748,886.9700	+0.853%	318	+1.215%
2025-12-11	735,357.9812	746,586.0312	735,357.9812	742,550.0000	+0.989%	509	+2.079%
2025-12-10	735,352.0112	743,552.8800	733,750.0000	735,276.0000	-0.139%	293	+3.089%
2025-12-09	745,766.3100	747,828.3200	736,238.6212	736,300.0000	-1.184%	432	+2.945%
2025-12-08	753,255.4850	753,776.4600	736,557.2612	745,120.0000	-1.413%	1,116	+1.727%
2025-12-05	754,388.1250	758,429.5200	750,922.7800	755,800.0000	+0.140%	2,124	+0.289%
2025-12-04	756,599.0150	759,530.6000	751,444.3700	754,745.8800	-0.429%	191	+0.429%
2025-12-03	760,558.4650	762,387.5450	756,861.0600	758,000.0000	-0.276%	326	-0.002%
2025-12-02	761,252.7950	761,829.4600	754,999.9800	760,100.0500	-0.139%	270	-0.278%
2025-12-01	769,898.0100	771,455.2750	761,160.5900	761,160.5900	-1.161%	377	-0.417%
2025-11-28	767,454.5450	775,000.0000	765,337.0112	770,100.0000	+0.291%	216	-1.573%
2025-11-26	764,299.0850	768,735.0000	761,276.1212	767,865.6500	+0.638%	246	-1.287%
2025-11-25	762,403.2650	768,218.2850	760,207.0112	763,000.0000	+0.000%	213	-0.657%
2025-11-24	752,296.6600	762,999.9900	745,707.7112	762,999.9900	+1.017%	300	-0.657%
2025-11-21	754,762.7750	760,589.5400	751,926.0200	755,320.0000	+0.092%	225	+0.353%
2025-11-20	749,301.0212	759,250.0000	749,301.0212	754,625.0000	+0.287%	428	+0.445%
2025-11-19	753,051.0212	756,199.9900	744,394.4900	752,464.4200	-0.415%	266	+0.734%
2025-11-18	752,752.0112	759,174.5050	751,665.1650	755,597.3700	+0.023%	466	+0.316%
2025-11-17	765,910.8050	766,521.0850	754,425.0300	755,420.0000	-1.106%	389	+0.340%
2025-11-14	772,430.7700	773,934.7600	759,691.0112	763,866.7100	-0.820%	656	-0.770%
2025-11-13	756,600.4950	771,479.9300	755,093.9312	770,184.8500	+1.827%	450	-1.584%
2025-11-12	744,710.7200	756,607.1350	743,062.0112	756,363.0000	+1.423%	532	+0.214%
2025-11-11	747,090.0000	750,000.0000	741,515.3200	745,751.3700	+0.168%	255	+1.640%
2025-11-10	745,482.2250	751,772.7700	743,528.3900	744,500.1000	-0.510%	532	+1.811%
2025-11-07	741,075.1000	750,000.0000	739,537.0112	748,320.0000	+1.138%	388	+1.292%
2025-11-06	732,341.9850	740,866.9450	730,000.0012	739,900.0000	+0.509%	383	+2.444%
2025-11-05	731,374.9900	740,400.0000	729,056.0012	736,150.0000	+0.688%	497	+2.966%
2025-11-04	712,883.5000	732,508.7250	710,767.0112	731,117.6200	+2.661%	491	+3.675%
2025-11-03	719,551.9900	719,551.9900	710,000.0000	712,170.1400	-0.499%	675	+6.433%
2025-10-31	714,364.0700	718,028.0000	712,442.6812	715,740.0000	-0.304%	244	+5.902%
2025-10-30	711,688.2100	721,024.6500	710,612.6012	717,922.0200	+0.704%	295	+5.580%
2025-10-29	716,154.4700	718,992.5400	710,474.7800	712,900.0000	-1.328%	408	+6.324%
2025-10-28	727,752.1000	728,408.0300	722,371.8400	722,494.7200	-1.386%	378	+4.912%
2025-10-27	736,648.7200	738,000.0000	726,900.0012	732,650.0000	-0.792%	463	+3.458%
2025-10-24	736,826.3400	739,299.0000	734,561.0100	738,500.0000	+0.394%	227	+2.638%
2025-10-23	737,289.8300	737,840.0000	732,810.0112	735,600.0000	-0.156%	182	+3.043%
2025-10-22	737,994.7200	738,962.1000	733,220.0112	736,752.0000	+0.021%	274	+2.882%
2025-10-21	741,088.0000	743,364.9500	736,600.0100	736,600.0100	-0.540%	179	+2.903%
2025-10-20	737,622.7100	741,431.1800	735,531.0400	740,600.0000	+0.325%	291	+2.347%
2025-10-17	733,551.0112	740,000.0000	733,551.0112	738,200.0000	+0.698%	261	+2.680%
2025-10-16	742,905.0350	743,032.4600	729,000.0000	733,080.0000	-1.473%	282	+3.397%
2025-10-15	741,175.0550	744,684.3400	735,580.0000	744,040.0100	+0.069%	238	+1.874%
2025-10-14	734,558.9600	745,336.0929	732,360.0112	743,524.6000	+0.731%	251	+1.945%
2025-10-13	733,932.1200	740,000.0000	731,956.0112	738,130.0000	+0.538%	295	+2.690%
2025-10-10	744,869.7650	746,200.1300	734,180.0000	734,180.0000	-1.413%	324	+3.242%
2025-10-09	750,279.2300	751,740.0000	742,300.0000	744,704.8200	-0.680%	254	+1.783%
2025-10-08	754,290.7200	755,000.9900	748,310.0100	749,800.0000	-0.519%	235	+1.092%
2025-10-07	750,442.8550	756,055.0450	748,120.0000	753,715.0000	+0.395%	287	+0.567%
2025-10-06	749,404.4000	757,450.0000	747,024.0812	750,750.0000	+0.022%	402	+0.964%
2025-10-03	741,801.0112	753,679.8700	741,801.0112	750,583.1700	+0.800%	489	+0.986%
2025-10-02	743,451.0212	749,000.0000	740,000.0000	744,627.7200	-0.171%	316	+1.794%
2025-10-01	754,091.2950	754,091.2950	744,000.0000	745,906.2000	-1.100%	452	+1.619%
2025-09-30	746,377.6750	755,323.9900	744,000.0000	754,200.0000	+0.654%	338	+0.502%
2025-09-29	750,329.6650	750,999.0000	742,610.5012	749,300.0000	-0.053%	271	+1.159%
2025-09-26	744,749.6250	753,052.4750	742,551.0200	749,700.0000	+0.587%	339	+1.105%
2025-09-25	744,089.3100	748,064.6650	742,150.2812	745,326.3100	+0.098%	383	+1.698%
2025-09-24	740,523.3150	745,281.0012	739,351.0000	744,600.0000	+0.664%	230	+1.798%
2025-09-23	740,329.7650	749,000.0000	739,051.1212	739,686.0000	-0.374%	419	+2.474%
2025-09-22	736,940.0050	742,459.9900	734,593.6863	742,459.9900	+0.278%	382	+2.091%
2025-09-19	737,210.9100	742,363.4900	733,841.9850	740,400.0000	+0.536%	413	+2.375%
2025-09-18	735,071.6250	741,931.6612	731,346.4312	736,449.9500	-0.396%	316	+2.924%
2025-09-17	736,589.8050	743,804.9900	735,080.0712	739,379.9800	+0.460%	432	+2.516%
2025-09-16	735,802.6850	737,536.2500	730,898.8812	735,992.7600	-0.065%	278	+2.988%
2025-09-15	740,652.3800	740,975.7650	734,347.0000	736,469.0000	-0.520%	440	+2.922%
2025-09-12	743,586.2450	745,800.0000	740,000.0000	740,317.2900	-0.629%	279	+2.387%
2025-09-11	735,355.5200	745,640.0600	732,522.0112	745,001.4600	+0.950%	366	+1.743%
2025-09-10	736,299.4900	738,064.0000	730,000.0000	737,994.0500	-0.107%	607	+2.709%
2025-09-09	739,881.4250	745,000.0000	737,226.3200	738,780.9000	-0.178%	260	+2.599%
2025-09-08	749,542.8550	749,700.0000	739,200.0000	740,099.0000	-1.334%	714	+2.417%
2025-09-05	759,045.4950	759,697.4200	746,630.0100	750,103.4700	-1.276%	250	+1.051%
2025-09-04	753,022.1900	760,837.3900	750,595.4012	759,797.5100	+1.063%	313	-0.239%
2025-09-03	750,875.9650	753,194.0000	745,000.3012	751,807.8700	+0.090%	307	+0.822%
2025-09-02	755,674.5000	757,995.5050	747,806.8900	751,128.2900	-0.550%	369	+0.913%
2025-08-29	750,587.7250	759,700.0000	749,530.4512	755,280.0000	+0.774%	427	+0.358%
2025-08-28	746,268.0400	750,000.0000	743,855.0000	749,477.5900	+0.689%	292	+1.135%
2025-08-27	736,594.7200	745,676.8050	734,733.4812	744,346.5300	+0.972%	271	+1.832%
2025-08-26	728,143.5100	738,715.0000	726,051.0100	737,180.0000	+1.027%	263	+2.822%
2025-08-25	733,702.5050	734,276.3500	722,838.3050	729,686.8400	-0.642%	360	+3.878%
2025-08-22	736,351.4900	739,000.0000	730,132.8850	734,405.0000	+0.181%	270	+3.211%
2025-08-21	731,669.5350	733,329.9900	726,861.4812	733,080.0000	+0.036%	198	+3.397%
2025-08-20	729,051.8112	737,800.0000	729,051.8112	732,814.4100	+0.772%	318	+3.435%
2025-08-19	721,224.7450	728,510.0000	718,767.6612	727,200.0000	+1.274%	428	+4.233%
2025-08-18	717,426.8350	718,235.0000	712,283.1150	718,052.3500	+0.112%	317	+5.561%
2025-08-15	723,080.0012	724,040.0000	714,246.3812	717,250.0000	-0.199%	310	+5.679%
2025-08-14	718,026.4200	718,680.0000	712,114.8300	718,680.0000	+0.446%	269	+5.469%
2025-08-13	707,525.8650	719,339.4300	706,702.9112	715,490.4100	+1.531%	443	+5.939%
2025-08-12	697,051.1212	708,299.9900	697,051.1212	704,700.1000	+0.896%	338	+7.561%
2025-08-11	699,742.1050	702,189.6200	695,680.0000	698,440.0000	+0.057%	478	+8.525%
2025-08-08	695,837.4400	699,940.9900	693,021.0212	698,040.1000	-0.280%	325	+8.588%
2025-08-07	703,475.8712	708,739.0000	693,057.0700	699,999.9000	-0.443%	473	+8.284%
2025-08-06	696,051.0112	704,259.9900	695,129.0612	703,115.0000	+1.204%	290	+7.804%
2025-08-05	693,257.2700	702,375.0000	691,120.2700	694,750.0000	+0.310%	577	+9.102%
2025-08-04	702,758.3700	703,419.2950	685,150.0012	692,600.0000	-2.654%	882	+9.441%
2025-08-01	712,231.2600	715,191.2700	707,490.2212	711,480.0000	-1.163%	371	+6.536%
2025-07-31	709,525.4550	720,000.0000	707,871.9312	719,850.0000	+0.795%	690	+5.298%
2025-07-30	713,928.2250	717,903.1200	710,532.0112	714,175.0000	+0.066%	252	+6.134%
2025-07-29	722,344.7150	727,376.2500	713,704.7200	713,704.7200	-1.176%	553	+6.204%
2025-07-28	725,802.0112	730,198.0000	721,655.0200	722,200.0000	-0.554%	341	+4.955%
2025-07-25	723,177.5950	727,795.7600	720,500.0000	726,220.0000	+0.072%	319	+4.374%
2025-07-24	722,187.0112	728,708.8800	719,922.0000	725,700.0000	+0.357%	636	+4.449%
2025-07-23	721,064.3350	726,502.0000	718,945.2350	723,120.0000	+1.177%	350	+4.821%
2025-07-22	714,302.6900	724,302.4900	712,296.1912	714,710.0000	+0.522%	590	+6.055%
2025-07-21	707,742.0112	717,525.7199	706,022.0100	711,000.2000	+0.003%	439	+6.608%
2025-07-18	711,222.1350	717,500.0000	709,940.0012	710,978.5000	+0.163%	240	+6.612%
2025-07-17	705,464.5450	711,459.3300	702,000.0000	709,820.0000	+0.302%	363	+6.786%
2025-07-16	705,933.5700	709,160.6600	703,573.0750	707,681.0000	+0.380%	312	+7.108%
2025-07-15	713,661.2850	713,661.2850	705,000.0000	705,000.0000	-0.858%	323	+7.516%
2025-07-14	711,239.6000	717,000.0000	710,408.8700	711,100.0000	-0.244%	435	+6.593%
2025-07-11	713,276.0012	714,712.4900	707,758.8350	712,842.0000	-0.605%	349	+6.333%
2025-07-10	717,127.9950	719,320.0000	713,000.0000	717,180.0000	-0.333%	363	+5.690%
2025-07-09	716,917.9650	719,629.4900	714,000.0000	719,578.0700	+0.602%	451	+5.337%
2025-07-08	715,959.1450	719,501.0000	710,200.0000	715,269.0000	-0.160%	392	+5.972%
2025-07-07	726,556.0050	728,894.3400	715,099.4500	716,415.0000	-1.518%	636	+5.803%
2025-07-03	721,540.7450	729,750.0000	720,285.4012	727,455.0000	+0.965%	321	+4.197%
2025-07-02	735,310.0800	735,310.0800	718,034.4512	720,500.0000	-1.725%	536	+5.203%
2025-07-01	727,545.5312	736,555.0000	726,500.0000	733,150.0000	+0.597%	454	+3.387%
2025-06-30	730,204.2900	731,998.9800	726,203.0912	728,800.0000	-0.293%	419	+4.005%
2025-06-27	729,163.0300	735,000.0000	727,296.0412	730,939.9000	+0.155%	410	+3.700%
2025-06-26	729,200.0112	732,541.4800	726,736.4100	729,807.7700	-0.026%	351	+3.861%
2025-06-25	742,494.6900	742,535.4250	730,000.0000	730,000.0000	-1.363%	433	+3.834%
2025-06-24	734,118.2500	746,549.8832	732,425.6212	740,085.0000	+1.040%	424	+2.419%
2025-06-23	727,470.7300	732,514.9000	723,000.0000	732,467.7700	+0.338%	476	+3.484%
2025-06-20	727,714.5650	730,000.0000	725,000.0000	730,000.0000	+0.247%	458	+3.834%
2025-06-18	725,380.4350	729,509.0200	724,297.6712	728,200.0000	+0.386%	253	+4.090%
2025-06-17	734,361.2400	734,361.2400	725,000.0000	725,400.0000	-1.430%	313	+4.492%
2025-06-16	733,860.0650	737,634.1800	732,029.5512	735,920.0000	+0.643%	401	+2.998%
2025-06-13	727,532.0712	736,312.5156	727,532.0712	731,220.0000	-0.514%	395	+3.660%
2025-06-12	729,199.9950	735,000.0000	726,820.5612	735,000.0000	+0.393%	231	+3.127%
2025-06-11	737,408.4950	739,205.0000	730,230.0012	732,120.0000	-0.527%	301	+3.533%
2025-06-10	737,601.0212	739,511.6800	734,336.3200	736,000.0000	-0.530%	319	+2.987%
2025-06-09	741,501.9050	741,501.9050	733,510.0000	739,925.0000	-0.064%	344	+2.441%
2025-06-06	735,218.4212	743,926.2800	735,218.4212	740,395.5000	+1.015%	375	+2.376%
2025-06-05	734,037.0112	736,585.4450	729,050.0344	732,953.1900	-0.660%	440	+3.415%
2025-06-04	744,293.1100	744,293.1100	736,650.0000	737,820.0000	-1.123%	420	+2.733%
2025-06-03	751,957.9950	753,146.4150	740,100.0000	746,200.0000	-1.132%	703	+1.579%
2025-06-02	753,279.7350	754,740.0000	749,040.0012	754,740.0000	-0.351%	555	+0.430%
2025-05-30	757,556.6750	758,242.6800	750,285.0100	757,400.0000	-0.155%	259	+0.077%
2025-05-29	756,495.2750	759,500.0000	752,141.8000	758,576.8700	+0.498%	383	-0.078%
2025-05-28	762,238.6200	763,222.3600	754,345.0000	754,820.0000	-0.695%	311	+0.419%
2025-05-27	759,403.0900	764,310.3800	756,432.0000	760,100.0000	+0.742%	460	-0.278%
2025-05-23	750,000.0012	758,095.4300	750,000.0012	754,505.0000	-0.231%	269	+0.461%
2025-05-22	759,109.8300	761,894.9700	754,383.9550	756,250.0000	-0.674%	319	+0.229%
2025-05-21	761,264.8750	764,503.0250	758,823.2300	761,380.0000	-0.123%	357	-0.446%
2025-05-20	767,395.5650	768,000.0000	760,000.0012	762,320.0000	-0.636%	302	-0.569%
2025-05-19	770,318.4850	770,318.4850	765,000.0012	767,200.0000	-0.449%	327	-1.201%
2025-05-16	762,266.1750	771,080.0000	759,237.0012	770,660.0000	+1.523%	370	-1.645%
2025-05-15	753,968.8700	764,563.3400	751,890.2812	759,100.0000	+0.781%	426	-0.147%
2025-05-14	767,777.9050	767,777.9050	753,215.0000	753,215.0000	-1.797%	597	+0.633%
2025-05-13	771,962.8050	774,032.8200	767,000.0000	767,000.0000	-0.661%	489	-1.175%
2025-05-12	779,848.5700	779,853.2600	765,614.5100	772,100.0000	+0.143%	605	-1.828%
2025-05-09	771,753.9300	773,960.0000	765,611.8000	770,999.0000	+0.260%	343	-1.688%
2025-05-08	780,091.5412	782,014.2400	769,000.0000	769,000.0000	-1.179%	437	-1.432%
2025-05-07	773,051.6800	780,078.1038	770,000.0000	778,172.7700	+1.325%	320	-2.594%
2025-05-06	765,368.6400	773,351.3350	761,930.0012	768,000.0000	-0.255%	416	-1.304%
2025-05-05	780,921.4800	781,569.7700	754,567.8250	769,960.0000	-4.867%	1,210	-1.555%
2025-05-02	803,783.3512	812,855.0000	802,875.0012	809,350.0000	+1.754%	531	-6.346%
2025-05-01	798,237.3450	799,620.0000	792,771.6950	795,400.0000	-0.642%	413	-4.704%
2025-04-30	798,258.1900	803,232.0000	786,414.2450	800,540.0000	-0.100%	549	-5.316%
2025-04-29	798,288.2450	802,867.5814	792,770.5000	801,340.0000	+0.450%	491	-5.410%
2025-04-28	800,630.2800	804,977.0534	790,120.0012	797,750.0000	+0.250%	518	-4.985%
2025-04-25	797,962.7000	798,000.0000	790,777.7850	795,760.0000	-0.173%	326	-4.747%
2025-04-24	789,723.5700	799,022.2100	785,588.9700	797,140.0000	+1.057%	423	-4.912%
2025-04-23	792,085.7700	798,100.0000	786,000.0000	788,799.0000	+1.128%	477	-3.906%
2025-04-22	770,395.6950	782,933.9900	767,526.0412	780,000.0000	+2.566%	417	-2.822%
2025-04-21	775,234.5650	777,363.2700	748,383.2500	760,489.0000	-2.355%	513	-0.329%
2025-04-17	777,940.5600	785,888.0000	772,939.8950	778,832.7700	+0.590%	288	-2.677%
2025-04-16	794,255.8900	794,950.0000	769,940.7550	774,261.0000	-2.301%	471	-2.102%
2025-04-15	799,708.6050	803,560.0000	791,250.0000	792,500.0000	-0.162%	397	-4.355%
2025-04-14	796,353.7912	804,250.2900	790,050.0400	793,787.5400	+1.248%	731	-4.510%
2025-04-11	775,969.2400	789,300.0000	766,666.0000	784,000.0000	+1.292%	635	-3.318%
2025-04-10	777,791.2400	780,269.4900	747,842.0112	774,000.0000	-0.568%	598	-2.069%
2025-04-09	738,283.3950	784,889.5000	727,961.9200	778,421.0000	+5.320%	890	-2.625%
2025-04-08	763,357.1450	773,909.7500	726,480.5000	739,100.5900	+0.285%	911	+2.555%
2025-04-07	702,098.4850	757,492.8200	695,517.0000	737,000.0000	-0.746%	1,907	+2.847%
2025-04-04	776,929.4750	779,943.5400	739,478.1900	742,540.0000	-6.542%	1,531	+2.080%
2025-04-03	790,616.0600	807,838.4350	786,761.0012	794,514.0000	-1.509%	1,087	-4.598%
2025-04-02	797,927.3700	808,029.5000	795,480.2012	806,684.0000	+0.798%	1,659	-6.037%
2025-04-01	798,058.2500	804,095.7500	791,271.7800	800,300.0000	+0.233%	2,103	-5.287%
2025-03-31	781,811.2400	804,461.4200	778,716.0212	798,441.6000	+1.037%	2,475	-5.067%
2025-03-28	803,221.5300	803,448.7950	787,100.0012	790,250.0000	-1.459%	2,132	-4.083%
2025-03-27	798,426.6012	805,833.2050	794,302.8350	801,950.0000	+0.374%	1,852	-5.482%
2025-03-26	796,054.1800	806,024.0000	794,601.0012	798,962.5700	+0.756%	1,832	-5.129%
2025-03-25	790,645.2450	799,501.9900	788,699.9512	792,966.0000	+0.420%	1,686	-4.411%
2025-03-24	785,497.5000	790,613.8850	782,271.7512	789,649.0000	+1.019%	2,559	-4.010%
2025-03-21	792,675.4550	793,025.0000	781,290.0000	781,680.0000	-1.413%	2,342	-3.031%
2025-03-20	787,528.2750	795,671.1600	784,695.3250	792,880.0000	+0.380%	2,914	-4.401%
2025-03-19	789,633.3800	789,964.3200	781,230.0500	789,879.9900	+0.791%	3,696	-4.038%
2025-03-18	788,494.6850	792,239.6450	781,881.7800	783,684.0000	-0.162%	1,677	-3.279%
2025-03-17	772,036.4200	786,745.7100	770,287.1450	784,957.0050	+1.777%	2,490	-3.436%
2025-03-14	759,621.9000	773,525.4500	754,962.0100	771,250.0000	+1.895%	1,798	-1.720%
2025-03-13	744,972.2200	761,789.0000	741,952.0112	756,910.0000	+1.506%	1,533	+0.142%
2025-03-12	747,914.9400	748,345.0300	733,900.0012	745,681.8700	+0.131%	1,526	+1.650%
2025-03-11	744,255.6600	748,402.0000	737,001.7812	744,707.5000	-0.032%	2,042	+1.783%

.dark-mode .Zqj1Dc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zqj1Dc{ color: #333333; background-color: white; border: 2px solid #333333; }BRK.ABerkshire Hathaway Inc.stock NYSE

BRK.A
Berkshire Hathaway Inc.
stock NYSE