Berkshire Hathaway (BRK-A)
742,540.00
-51974.00 (-6.54%)
NYSE · Last Trade: Apr 5th, 1:15 PM EDT
Historical Prices For Berkshire Hathaway (BRK-A)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 776,930.00 | 779,944.00 | 739,753.00 | 742,540.00 | 1,367 | 742,540.00 |
| 4/03/2025 | 790,616.00 | 807,838.00 | 786,761.00 | 794,514.00 | 1,087 | 794,514.00 |
| 4/02/2025 | 797,927.00 | 808,030.00 | 795,480.00 | 806,684.00 | 1,659 | 806,684.00 |
| 4/01/2025 | 798,058.00 | 804,096.00 | 791,272.00 | 800,300.00 | 2,103 | 800,300.00 |
| 3/31/2025 | 781,811.00 | 804,461.00 | 778,716.00 | 798,442.00 | 2,475 | 798,442.00 |
| 3/28/2025 | 803,222.00 | 803,449.00 | 787,100.00 | 790,250.00 | 2,132 | 790,250.00 |
| 3/27/2025 | 798,427.00 | 805,833.00 | 794,303.00 | 801,950.00 | 1,852 | 801,950.00 |
| 3/26/2025 | 796,054.00 | 806,024.00 | 794,601.00 | 798,963.00 | 1,832 | 798,963.00 |
| 3/25/2025 | 790,645.00 | 799,502.00 | 788,700.00 | 792,966.00 | 1,686 | 792,966.00 |
| 3/24/2025 | 785,498.00 | 790,614.00 | 782,272.00 | 789,649.00 | 2,559 | 789,649.00 |
| 3/21/2025 | 792,675.00 | 793,025.00 | 781,290.00 | 781,680.00 | 2,342 | 781,680.00 |
| 3/20/2025 | 787,528.00 | 795,671.00 | 784,695.00 | 792,880.00 | 2,914 | 792,880.00 |
| 3/19/2025 | 789,633.00 | 789,964.00 | 781,230.00 | 789,880.00 | 3,696 | 789,880.00 |
| 3/18/2025 | 788,495.00 | 792,240.00 | 781,882.00 | 783,684.00 | 1,677 | 783,684.00 |
| 3/17/2025 | 772,036.00 | 786,746.00 | 770,287.00 | 784,957.00 | 2,490 | 784,957.00 |
| 3/14/2025 | 759,622.00 | 773,525.00 | 754,962.00 | 771,250.00 | 1,798 | 771,250.00 |
| 3/13/2025 | 744,972.00 | 761,789.00 | 741,952.00 | 756,910.00 | 1,533 | 756,910.00 |
| 3/12/2025 | 747,915.00 | 748,345.00 | 733,900.00 | 745,682.00 | 1,526 | 745,682.00 |
| 3/11/2025 | 744,256.00 | 748,402.00 | 737,002.00 | 744,708.00 | 2,042 | 744,708.00 |
| 3/10/2025 | 736,299.00 | 750,255.00 | 734,625.00 | 744,944.00 | 2,186 | 744,944.00 |
| 3/07/2025 | 744,600.00 | 747,212.00 | 735,200.00 | 742,901.00 | 1,473 | 742,901.00 |
| 3/06/2025 | 745,145.00 | 749,096.00 | 738,286.00 | 747,110.00 | 1,396 | 747,110.00 |
| 3/05/2025 | 745,891.00 | 751,020.00 | 738,988.00 | 746,940.00 | 1,426 | 746,940.00 |
| 3/04/2025 | 759,915.00 | 761,405.00 | 740,759.00 | 742,800.00 | 2,419 | 742,800.00 |
| 3/03/2025 | 775,648.00 | 777,749.00 | 759,700.00 | 765,160.00 | 2,901 | 765,160.00 |
| 2/28/2025 | 760,420.00 | 775,000.00 | 756,428.00 | 775,000.00 | 1,798 | 775,000.00 |
| 2/27/2025 | 743,491.00 | 757,341.00 | 741,472.00 | 753,380.00 | 1,420 | 753,380.00 |
| 2/26/2025 | 748,186.00 | 750,250.00 | 739,886.00 | 740,998.00 | 1,452 | 740,998.00 |
| 2/25/2025 | 754,050.00 | 759,924.00 | 737,600.00 | 750,040.00 | 1,998 | 750,040.00 |
| 2/24/2025 | 724,726.00 | 755,968.00 | 722,503.00 | 747,486.00 | 2,920 | 747,486.00 |
| 2/21/2025 | 721,102.00 | 725,552.00 | 716,742.00 | 718,750.00 | 1,108 | 718,750.00 |
| 2/20/2025 | 725,313.00 | 726,000.00 | 717,200.00 | 722,980.00 | 1,155 | 722,980.00 |
| 2/19/2025 | 724,125.00 | 726,888.00 | 720,795.00 | 725,882.00 | 987 | 725,882.00 |
| 2/18/2025 | 720,975.00 | 725,900.00 | 716,860.00 | 725,000.00 | 1,928 | 725,000.00 |
| 2/14/2025 | 721,061.00 | 726,600.00 | 719,066.00 | 719,146.00 | 1,182 | 719,146.00 |
| 2/13/2025 | 708,308.00 | 721,782.00 | 706,669.00 | 721,500.00 | 1,137 | 721,500.00 |
| 2/12/2025 | 706,214.00 | 708,166.00 | 702,235.00 | 707,500.00 | 985 | 707,500.00 |
| 2/11/2025 | 706,000.00 | 709,490.00 | 700,490.00 | 709,489.00 | 994 | 709,489.00 |
| 2/10/2025 | 711,319.00 | 711,319.00 | 703,996.00 | 705,959.00 | 1,461 | 705,959.00 |
| 2/07/2025 | 716,732.00 | 717,327.00 | 708,785.00 | 708,903.00 | 1,209 | 708,903.00 |
| 2/06/2025 | 712,340.00 | 716,783.00 | 709,786.00 | 714,869.00 | 1,279 | 714,869.00 |
| 2/05/2025 | 704,532.00 | 711,208.00 | 702,100.00 | 709,840.00 | 1,195 | 709,840.00 |
| 2/04/2025 | 697,041.00 | 702,179.00 | 694,506.00 | 702,179.00 | 1,044 | 702,179.00 |
| 2/03/2025 | 691,287.00 | 699,724.00 | 682,280.00 | 696,552.00 | 2,344 | 696,552.00 |
| 1/31/2025 | 708,044.00 | 708,651.00 | 700,612.00 | 702,614.00 | 1,350 | 702,614.00 |
| 1/30/2025 | 707,271.00 | 711,000.00 | 703,805.00 | 709,084.00 | 1,103 | 709,084.00 |
| 1/29/2025 | 704,935.00 | 710,708.00 | 703,094.00 | 704,680.00 | 1,121 | 704,680.00 |
| 1/28/2025 | 711,229.00 | 711,229.00 | 703,618.00 | 705,000.00 | 1,514 | 705,000.00 |
| 1/27/2025 | 696,479.00 | 712,000.00 | 695,171.00 | 712,000.00 | 2,196 | 712,000.00 |
| 1/24/2025 | 686,545.00 | 695,570.00 | 684,801.00 | 694,602.00 | 1,187 | 694,602.00 |
| 1/23/2025 | 692,579.00 | 696,421.00 | 688,770.00 | 689,400.00 | 1,186 | 689,400.00 |
| 1/22/2025 | 702,700.00 | 703,052.00 | 682,640.00 | 691,500.00 | 1,890 | 691,500.00 |
| 1/21/2025 | 706,486.00 | 709,487.00 | 701,569.00 | 702,552.00 | 2,589 | 702,552.00 |
| 1/17/2025 | 697,790.00 | 705,000.00 | 693,770.00 | 702,760.00 | 1,635 | 702,760.00 |
| 1/16/2025 | 687,763.00 | 694,486.00 | 685,626.00 | 692,904.00 | 1,102 | 692,904.00 |
| 1/15/2025 | 683,046.00 | 688,506.00 | 680,500.00 | 688,500.00 | 1,221 | 688,500.00 |
| 1/14/2025 | 668,593.00 | 675,760.00 | 666,027.00 | 675,760.00 | 1,083 | 675,760.00 |
| 1/13/2025 | 662,295.00 | 667,354.00 | 660,651.00 | 666,280.00 | 1,525 | 666,280.00 |
| 1/10/2025 | 677,258.00 | 677,400.00 | 660,640.00 | 663,000.00 | 2,146 | 663,000.00 |
| 1/08/2025 | 680,601.00 | 681,074.00 | 674,550.00 | 677,925.00 | 1,123 | 677,925.00 |
| 1/07/2025 | 678,759.00 | 684,655.00 | 676,452.00 | 678,560.00 | 1,168 | 678,560.00 |
| 1/06/2025 | 681,925.00 | 684,124.00 | 675,911.00 | 676,604.00 | 2,057 | 676,604.00 |