Want to see BRK.A full AI Analyst Report?
Berkshire Hathaway A (BRK.A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 822,928.90 | 822,928.90 | 813,661.00 | 815,600.00 | 815,600.00 | -0.23% | 190 | 1.02 |
| Oct 29, 2026 | 819,185.70 | 822,382.30 | 813,100.00 | 817,500.00 | 817,500.00 | +0.68% | 205 | 1.11 |
| Oct 28, 2026 | 811,000.00 | 816,800.00 | 809,994.20 | 811,947.00 | 811,947.00 | +0.23% | 102 | 0.55 |
| Oct 27, 2026 | 818,252.00 | 818,742.80 | 810,106.00 | 810,106.00 | 810,106.00 | -1.44% | 159 | 0.87 |
| Oct 26, 2026 | 810,951.00 | 822,768.40 | 810,951.00 | 821,931.00 | 821,931.00 | +1.02% | 299 | 1.65 |
| Oct 23, 2026 | 817,550.00 | 821,148.80 | 811,674.20 | 813,595.00 | 813,595.00 | -0.84% | 323 | 1.79 |
| Oct 22, 2026 | 812,500.00 | 824,765.20 | 812,500.00 | 820,500.00 | 820,500.00 | +1.13% | 318 | 1.80 |
| Oct 21, 2026 | 810,250.00 | 814,730.00 | 809,905.00 | 811,320.00 | 811,320.00 | +0.22% | 182 | 1.02 |
| Oct 20, 2026 | 801,999.00 | 810,899.90 | 799,368.10 | 809,555.00 | 809,555.00 | +1.36% | 415 | 2.40 |
| Oct 19, 2026 | 792,050.00 | 799,596.00 | 792,050.00 | 798,700.00 | 798,700.00 | +0.09% | 162 | 0.93 |
| Oct 16, 2026 | 793,671.00 | 798,620.00 | 792,675.00 | 798,000.00 | 798,000.00 | +1.08% | 147 | 0.85 |
| Oct 15, 2026 | 797,143.90 | 800,000.00 | 788,129.90 | 789,486.00 | 789,486.00 | -0.01% | 198 | 1.14 |
| Oct 14, 2026 | 780,182.00 | 790,335.00 | 777,136.20 | 789,585.00 | 789,585.00 | +1.18% | 164 | 0.94 |
| Oct 13, 2026 | 779,000.00 | 786,000.00 | 776,878.40 | 780,350.00 | 780,350.00 | +0.39% | 250 | 1.45 |
| Oct 12, 2026 | 773,392.00 | 777,777.80 | 773,392.00 | 777,355.00 | 777,355.00 | +0.40% | 131 | 0.76 |
| Oct 09, 2026 | 767,199.00 | 774,750.00 | 765,962.00 | 774,295.00 | 774,295.00 | +0.97% | 209 | 1.22 |
| Oct 08, 2026 | 759,850.00 | 769,676.10 | 758,005.80 | 766,882.00 | 766,882.00 | +0.92% | 202 | 1.19 |
| Oct 07, 2026 | 757,102.00 | 760,354.70 | 757,097.90 | 759,900.00 | 759,900.00 | +0.23% | 114 | 0.67 |
| Oct 06, 2026 | 760,000.00 | 763,000.00 | 758,075.60 | 758,166.00 | 758,166.00 | +0.24% | 131 | 0.78 |
| Oct 05, 2026 | 752,779.00 | 759,000.00 | 751,811.20 | 756,376.00 | 756,376.00 | +0.21% | 145 | 0.85 |
| Oct 02, 2026 | 750,000.00 | 755,470.70 | 749,539.20 | 754,790.00 | 754,790.00 | +0.41% | 128 | 0.75 |
| Oct 01, 2026 | 747,000.00 | 752,654.90 | 744,500.20 | 751,745.00 | 751,745.00 | +0.63% | 92 | 0.53 |
| Sep 30, 2026 | 750,151.00 | 752,056.10 | 747,005.00 | 747,005.00 | 747,005.00 | -0.84% | 263 | 1.54 |
| Sep 29, 2026 | 753,777.00 | 755,522.70 | 750,500.00 | 753,367.90 | 753,367.90 | -0.07% | 167 | 0.98 |
| Sep 28, 2026 | 756,500.00 | 760,628.00 | 753,875.00 | 753,875.00 | 753,875.00 | -0.61% | 207 | 1.22 |
| Sep 25, 2026 | 757,501.00 | 758,800.00 | 755,225.00 | 758,505.70 | 758,505.70 | -0.09% | 147 | 0.83 |
| Sep 24, 2026 | 762,799.90 | 763,647.40 | 758,252.20 | 759,200.00 | 759,200.00 | -0.76% | 164 | 0.93 |
| Sep 23, 2026 | 754,945.00 | 766,533.10 | 754,000.00 | 765,020.00 | 765,020.00 | +1.24% | 263 | 1.51 |
| Sep 22, 2026 | 753,250.00 | 758,146.70 | 752,628.70 | 755,649.10 | 755,649.10 | +0.46% | 273 | 1.57 |
| Sep 21, 2026 | 761,000.00 | 764,309.60 | 752,180.00 | 752,180.00 | 752,180.00 | -1.50% | 283 | 1.64 |
| Sep 18, 2026 | 762,951.00 | 769,764.20 | 760,024.00 | 763,600.00 | 763,600.00 | -0.04% | 568 | 3.40 |
| Sep 17, 2026 | 776,500.00 | 779,005.80 | 763,670.50 | 763,935.90 | 763,935.90 | -2.10% | 234 | 1.39 |
| Sep 16, 2026 | 772,500.00 | 785,519.60 | 772,500.00 | 780,297.20 | 780,297.20 | +0.84% | 319 | 1.88 |
| Sep 15, 2026 | 771,290.00 | 775,009.00 | 769,521.90 | 773,825.00 | 773,825.00 | +0.27% | 183 | 1.06 |
| Sep 14, 2026 | 767,250.00 | 774,476.20 | 766,597.00 | 771,770.00 | 771,770.00 | +0.75% | 269 | 1.55 |
| Sep 11, 2026 | 761,985.00 | 766,000.00 | 759,500.00 | 766,000.00 | 766,000.00 | +0.62% | 159 | 0.90 |
| Sep 10, 2026 | 761,571.40 | 764,750.00 | 757,062.10 | 761,245.00 | 761,245.00 | +0.28% | 175 | 0.99 |
| Sep 09, 2026 | 758,000.00 | 764,068.80 | 752,155.10 | 759,141.00 | 759,141.00 | +0.18% | 160 | 0.91 |
| Sep 08, 2026 | 755,000.00 | 760,809.80 | 751,337.00 | 757,791.00 | 757,791.00 | -0.21% | 179 | 1.01 |
| Sep 07, 2026 | 757,225.00 | 760,774.20 | 756,915.10 | 759,350.00 | 759,350.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 757,225.00 | 760,774.20 | 756,915.10 | 759,350.00 | 759,350.00 | -0.48% | 166 | 0.92 |
| Sep 03, 2026 | 758,805.00 | 763,126.90 | 758,100.00 | 763,022.00 | 763,022.00 | +0.60% | 175 | 0.96 |
| Sep 02, 2026 | 755,385.00 | 763,100.00 | 754,048.90 | 758,500.00 | 758,500.00 | +0.85% | 202 | 1.10 |
| Sep 01, 2026 | 757,695.80 | 758,795.40 | 752,091.00 | 752,091.00 | 752,091.00 | -0.60% | 145 | 0.78 |
| Aug 31, 2026 | 753,718.90 | 757,510.00 | 753,679.90 | 756,650.00 | 756,650.00 | -0.18% | 172 | 0.93 |
| Aug 28, 2026 | 754,105.80 | 759,708.80 | 754,105.80 | 757,985.00 | 757,985.00 | +0.27% | 152 | 0.81 |
| Aug 27, 2026 | 748,724.60 | 757,429.80 | 748,724.60 | 755,943.10 | 755,943.10 | -0.13% | 189 | 1.02 |
| Aug 26, 2026 | 761,940.00 | 761,940.00 | 755,370.80 | 756,927.80 | 756,927.80 | +0.21% | 99 | 0.53 |
| Aug 25, 2026 | 754,000.00 | 756,732.00 | 752,500.00 | 755,365.00 | 755,365.00 | -0.04% | 67 | 0.36 |
| Aug 24, 2026 | 748,100.00 | 756,264.60 | 747,000.00 | 755,631.00 | 755,631.00 | +1.63% | 203 | 1.09 |