NYSE : BRK.A
Berkshire Hathaway Inc. — Price history
Financials · Insurance - Diversified · United States
Last price 815600 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.16T
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Berkshire Hathaway Inc. (BRK.A) closed at 815600 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 822929 | 822929 | 813661 | 815600 | 191 | -0.23% |
| 2026-10-29 | 819185.67 | 822382.3 | 813100 | 817500 | 206 | +0.68% |
| 2026-10-28 | 811000 | 816800 | 809994.24 | 811947 | 103 | +0.23% |
| 2026-10-27 | 818252 | 818742.73 | 810106 | 810106 | 160 | -1.44% |
| 2026-10-26 | 810951 | 822768.35 | 810951 | 821931 | 300 | +1.02% |
| 2026-10-23 | 817550 | 821148.77 | 811674.225 | 813595 | 324 | -0.84% |
| 2026-10-22 | 812500 | 824765.16 | 812500 | 820500 | 319 | +1.13% |
| 2026-10-21 | 810250 | 814729.99 | 809905 | 811320 | 182 | +0.22% |
| 2026-10-20 | 801999 | 810899.9 | 799368.07 | 809555 | 415 | +1.36% |
| 2026-10-19 | 792050 | 799596 | 792050 | 798699.99 | 163 | +0.09% |
| 2026-10-16 | 793671 | 798620 | 792675 | 798000 | 147 | +1.08% |
| 2026-10-15 | 797143.86 | 800000 | 788129.89 | 789485.99 | 197 | -0.01% |
| 2026-10-14 | 780182 | 790335 | 777136.24 | 789585.01 | 163 | +1.18% |
| 2026-10-13 | 779000.01 | 786000 | 776878.38 | 780350 | 248 | +0.39% |
| 2026-10-12 | 773392 | 777777.77 | 773392 | 777355 | 130 | +0.40% |
| 2026-10-09 | 767199 | 774750 | 765962 | 774295 | 208 | +0.97% |
| 2026-10-08 | 759850 | 769676.13 | 758005.77 | 766881.97 | 201 | +0.92% |
| 2026-10-07 | 757102 | 760354.705 | 757097.86 | 759900 | 113 | +0.23% |
| 2026-10-06 | 760000 | 763000 | 758075.55 | 758166 | 130 | +0.24% |
| 2026-10-05 | 752779 | 759000 | 751811.28 | 756376 | 145 | +0.21% |
| 2026-10-02 | 750000 | 755470.71 | 749539.2 | 754790 | 127 | +0.41% |
| 2026-10-01 | 747000 | 752654.88 | 744500.215 | 751745 | 92 | +0.63% |
| 2026-09-30 | 750151 | 752056.09 | 747005 | 747005 | 262 | -0.84% |
| 2026-09-29 | 753777.01 | 755522.715 | 750500 | 753367.87 | 166 | -0.07% |
| 2026-09-28 | 756500 | 760628 | 753875 | 753875 | 206 | -0.61% |
| 2026-09-25 | 757501 | 758800 | 755224.995 | 758505.68 | 146 | -0.09% |
| 2026-09-24 | 762799.95 | 763647.44 | 758252.28 | 759200 | 163 | -0.76% |
| 2026-09-23 | 754945 | 766533.13 | 754000 | 765020 | 262 | +1.24% |
| 2026-09-22 | 753250 | 758146.683 | 752628.66 | 755649.06 | 271 | +0.46% |
| 2026-09-21 | 761000 | 764309.65 | 752180.01 | 752180.01 | 281 | -1.50% |
| 2026-09-18 | 762951 | 769764.24 | 760024 | 763600.01 | 564 | -0.04% |
| 2026-09-17 | 776500 | 779005.76 | 763670.5 | 763935.95 | 234 | -2.10% |
| 2026-09-16 | 772500.01 | 785519.61 | 772500.01 | 780297.19 | 318 | +0.84% |
| 2026-09-15 | 771290 | 775009 | 769521.91 | 773825.01 | 183 | +0.27% |
| 2026-09-14 | 767250 | 774476.18 | 766597.01 | 771770.02 | 268 | +0.75% |
| 2026-09-11 | 761985 | 766000 | 759500 | 766000 | 158 | +0.62% |
| 2026-09-10 | 761571.41 | 764750 | 757062.06 | 761245 | 174 | +0.28% |
| 2026-09-09 | 758000 | 764068.84 | 752155.06 | 759141 | 159 | +0.18% |
| 2026-09-08 | 755000 | 760809.78 | 751337 | 757791 | 178 | -0.21% |
| 2026-09-04 | 757225 | 760774.19 | 756915.07 | 759350.01 | 165 | -0.48% |
| 2026-09-03 | 758805 | 763126.93 | 758100 | 763022 | 175 | +0.60% |
| 2026-09-02 | 755385 | 763100 | 754048.9 | 758500 | 201 | +0.85% |
| 2026-09-01 | 757695.78 | 758795.41 | 752091.01 | 752091.01 | 145 | -0.60% |
| 2026-08-31 | 753718.86 | 757510.02 | 753679.95 | 756650.01 | 171 | -0.18% |
| 2026-08-28 | 754105.77 | 759708.84 | 754105.77 | 757985.01 | 152 | +0.27% |
| 2026-08-27 | 748724.62 | 757429.8 | 748724.62 | 755943.11 | 188 | -0.13% |
| 2026-08-26 | 761940 | 761940 | 755370.76 | 756927.83 | 98 | +0.21% |
| 2026-08-25 | 754000 | 756731.97 | 752500 | 755365 | 66 | -0.04% |
| 2026-08-24 | 748100 | 756264.54 | 747000 | 755631 | 202 | +1.63% |
| 2026-08-21 | 750000 | 750265.19 | 743500 | 743500 | 153 | -0.15% |
| 2026-08-20 | 747321.01 | 750000 | 744600 | 744600 | 73 | -0.74% |
| 2026-08-19 | 753101.07 | 760153.66 | 749451.08 | 750170 | 84 | -0.46% |
| 2026-08-18 | 753499 | 756143.98 | 749359.82 | 753600 | 111 | +0.83% |
| 2026-08-17 | 755579.87 | 756000 | 747400 | 747400 | 154 | -1.08% |
| 2026-08-14 | 759700 | 763213.281 | 755560 | 755570.01 | 108 | -0.84% |
| 2026-08-13 | 765098.7 | 766316.914 | 759448.87 | 762000 | 114 | -0.26% |
| 2026-08-12 | 767143.86 | 769444 | 762500 | 764000.01 | 204 | -1.42% |
| 2026-08-11 | 797477.05 | 797477.05 | 774084.49 | 775000 | 163 | -2.37% |
| 2026-08-10 | 783325 | 806102.81 | 783325 | 793815.21 | 300 | +1.76% |
| 2026-08-07 | 780300 | 782585.79 | 777880.3 | 780085.97 | 70 | -0.75% |
| 2026-08-06 | 783701 | 788294.88 | 776211 | 786000 | 161 | +1.07% |
| 2026-08-05 | 776756 | 778916.59 | 768500 | 777696.03 | 109 | +0.44% |
| 2026-08-04 | 764200 | 776005.76 | 764200 | 774300 | 207 | +0.79% |
| 2026-08-03 | 770051 | 780020 | 766265.52 | 768250 | 153 | +0.22% |
| 2026-07-31 | 760610 | 769280 | 760610 | 766600.01 | 100 | +0.21% |
| 2026-07-30 | 756858.87 | 764990.01 | 753250 | 764990.01 | 82 | +0.24% |
| 2026-07-29 | 767143.86 | 767804 | 761001 | 763167 | 132 | -0.63% |
| 2026-07-28 | 748724.99 | 769500 | 748724.99 | 768010.01 | 288 | +2.97% |
| 2026-07-27 | 744999.99 | 748000 | 741861.89 | 745840 | 103 | +0.11% |
| 2026-07-24 | 734000 | 745500 | 734000 | 744999.99 | 246 | +1.14% |
| 2026-07-23 | 730500 | 736632.41 | 729578.4 | 736632.41 | 126 | +0.53% |
| 2026-07-22 | 735200 | 738044.01 | 732000 | 732750.01 | 202 | -0.11% |
| 2026-07-21 | 733000.01 | 736562.9 | 731138.03 | 733526 | 150 | -0.36% |
| 2026-07-20 | 736000 | 737734.78 | 733404.56 | 736200.01 | 168 | +0.03% |
| 2026-07-17 | 743510.73 | 754338.68 | 735619.8 | 736000 | 211 | -0.34% |
| 2026-07-16 | 733031.05 | 739120.08 | 730000 | 738500 | 116 | +0.73% |
| 2026-07-15 | 735000 | 738000 | 731650.01 | 733180 | 172 | -0.52% |
| 2026-07-14 | 739000 | 744909 | 736572.26 | 737000 | 99 | -1.05% |
| 2026-07-13 | 742466.56 | 751425.86 | 741950.65 | 744850.01 | 120 | +0.69% |
| 2026-07-10 | 743501 | 743675.29 | 736850 | 739750 | 112 | -0.17% |
| 2026-07-09 | 742021 | 746460.2 | 740520 | 741030.04 | 77 | -0.96% |
| 2026-07-08 | 750455 | 754124.54 | 742952.43 | 748250 | 281 | -1.03% |
| 2026-07-07 | 766040.93 | 768060.64 | 755430.53 | 756000 | 130 | -0.13% |
| 2026-07-06 | 760000 | 761000 | 756155.06 | 757000 | 354 | -0.60% |
| 2026-07-02 | 750666.09 | 761579.98 | 750666.09 | 761579.98 | 136 | +1.41% |
| 2026-07-01 | 751250 | 755910 | 749111 | 750999.99 | 184 | +0.29% |
| 2026-06-30 | 743000 | 750544.55 | 741999.76 | 748850 | 520 | +0.72% |
| 2026-06-29 | 744700 | 749750 | 742939.55 | 743510 | 142 | -0.22% |
| 2026-06-26 | 734700 | 747500 | 734700 | 745140.03 | 168 | +1.60% |
| 2026-06-25 | 741100 | 742277.97 | 730314.19 | 733399.99 | 268 | -1.28% |
| 2026-06-24 | 737127 | 747918.62 | 737000 | 742900 | 149 | +0.69% |
| 2026-06-23 | 736100.95 | 741014.03 | 735811.02 | 737800.05 | 253 | +0.46% |
| 2026-06-22 | 735296.9 | 738301 | 731279.78 | 734399.99 | 278 | +0.11% |
| 2026-06-18 | 738528 | 738958.17 | 728500 | 733609.77 | 458 | -0.50% |
| 2026-06-17 | 737157 | 740000 | 732649.99 | 737300 | 312 | -0.69% |
| 2026-06-16 | 745779 | 748741.405 | 739530.03 | 742386 | 333 | +0.05% |
| 2026-06-15 | 732750 | 745253.87 | 732750 | 742046 | 358 | +1.36% |
| 2026-06-12 | 731000 | 734495.24 | 727300 | 732100 | 159 | +0.76% |
| 2026-06-11 | 724500 | 729514.88 | 721730 | 726581 | 139 | -0.06% |
| 2026-06-10 | 727070 | 735065.85 | 725000 | 727000 | 293 | -0.39% |
| 2026-06-09 | 728300 | 735949.97 | 727191 | 729862 | 184 | +0.44% |
| 2026-06-08 | 728400 | 735150 | 726685 | 726685 | 204 | -0.94% |
| 2026-06-05 | 718250 | 736080.01 | 718250 | 733550 | 308 | +2.11% |
| 2026-06-04 | 721500 | 722025 | 711648.44 | 718420 | 233 | +0.66% |
| 2026-06-03 | 705602 | 720000 | 705602 | 713692.34 | 225 | +0.92% |
| 2026-06-02 | 707597.48 | 710054.54 | 702575.95 | 707210 | 214 | +0.29% |
| 2026-06-01 | 710900 | 710900 | 702554.54 | 705160.57 | 218 | -0.81% |
| 2026-05-29 | 714000 | 714250 | 708700 | 710900 | 164 | -0.67% |
| 2026-05-28 | 718089.75 | 722165.75 | 715660 | 715660 | 102 | -0.46% |
| 2026-05-27 | 721934.67 | 728979.88 | 719000.01 | 719000.01 | 148 | -0.76% |
| 2026-05-26 | 727988.42 | 731722.42 | 724500 | 724500 | 145 | -0.57% |
| 2026-05-22 | 722070 | 730930 | 722070 | 728641 | 356 | +1.43% |
| 2026-05-21 | 717750 | 720487.55 | 714000 | 718387 | 181 | -0.34% |
| 2026-05-20 | 721000 | 723482.6 | 717123.05 | 720840 | 342 | +0.03% |
| 2026-05-19 | 728580 | 732000 | 720351.04 | 720600 | 247 | -1.29% |
| 2026-05-18 | 722500 | 733890 | 722434 | 730000.05 | 471 | +0.85% |
| 2026-05-15 | 729899.99 | 732849.99 | 722876 | 723821 | 124 | -0.46% |
| 2026-05-14 | 728900 | 728900 | 722700 | 727180.05 | 107 | -0.04% |
| 2026-05-13 | 723255 | 730000 | 723000 | 727500.05 | 136 | -0.14% |
| 2026-05-12 | 721959.29 | 734000 | 720450.3 | 728500 | 181 | +1.04% |