Berkshire Hathaway Stock Price History
NYSE: BRK.AFinancial ServicesInsurance - DiversifiedUSD
774,295.00+7,413.00 (+0.97%)
At close: Oct 9, 4:04 PM ET · Delayed 15 min
BRK.A price history at a glance
The price history for Berkshire Hathaway (BRK.A) on this page begins on March 17, 1980, when the stock closed at $290.00; it most recently closed at $774,295.00 on October 5, 2026. The highest price in this record is $812,855.00, reached on April 28, 2025; the latest close is 4.7% below that peak. Across the 45 complete calendar years in the table, BRK.A finished higher in 36 and lower in 9. Its best year was 1985 (+92.2%) and its worst was 2008 (-26.2%).
Over roughly 47 years the share price changed +266898.3%, a 18.5% compound annual price return (excluding dividends). In the last 12 months alone, BRK.A has gained 4.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $812,855.00
- Date of high
- Apr 28, 2025
- Low since 1980
- $245.00
- Date of low
- Apr 14, 1980
- 52-week high
- $806,103.00
- 52-week low
- $698,000.00
- Last close
- $774,295.00
BRK.A returns
1 week
+2.58%
1 month
+2.00%
3 months
+4.67%
6 months
+7.54%
Year to date
+2.58%
1 year
+3.97%
3 years
+48.13%
5 years
+81.04%
BRK.A price return, excluding dividends.
BRK.A annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 774,295.00 | +4.06% |
| 2025 | 744,120.00 | +9.19% |
| 2024 | 681,460.00 | +25.59% |
| 2023 | 542,625.00 | +15.77% |
| 2022 | 468,711.00 | +4.00% |
| 2021 | 450,662.00 | +29.57% |
| 2020 | 347,815.00 | +2.55% |
| 2019 | 339,155.00 | +15.95% |
| 2018 | 292,500.00 | -1.71% |
| 2017 | 297,600.00 | +21.91% |
| 2016 | 244,121.00 | +23.42% |
| 2015 | 197,800.00 | -11.54% |
| 2014 | 223,600.00 | +26.80% |
| 2013 | 176,336.00 | +25.24% |
| 2012 | 140,803.00 | +22.70% |
| 2011 | 114,755.00 | -4.73% |
| 2010 | 120,450.00 | +21.42% |
| 2009 | 99,200.00 | -0.79% |
| 2008 | 99,990.00 | -26.21% |
| 2007 | 135,500.00 | +23.19% |
| 2006 | 109,990.00 | +24.11% |
| 2005 | 88,620.00 | +0.82% |
| 2004 | 87,900.00 | +4.33% |
| 2003 | 84,250.00 | +17.01% |
| 2002 | 72,000.00 | -2.31% |
| 2001 | 73,700.00 | +3.80% |
| 2000 | 71,000.00 | +26.56% |
| 1999 | 56,100.00 | -19.86% |
| 1998 | 70,000.00 | +52.51% |
| 1997 | 45,900.00 | +36.20% |
| 1996 | 33,700.00 | +4.98% |
| 1995 | 32,100.00 | +57.35% |
| 1994 | 20,400.00 | +24.96% |
| 1993 | 16,325.00 | +38.94% |
| 1992 | 11,750.00 | +33.52% |
| 1991 | 8,800.00 | +28.47% |
| 1990 | 6,850.00 | -21.04% |
| 1989 | 8,675.00 | +84.57% |
| 1988 | 4,700.00 | +59.32% |
| 1987 | 2,950.00 | +1.20% |
| 1986 | 2,915.00 | +18.98% |
| 1985 | 2,450.00 | +92.16% |
| 1984 | 1,275.00 | -2.67% |
| 1983 | 1,310.00 | +69.03% |
| 1982 | 775.00 | +38.39% |
| 1981 | 560.00 | +31.76% |
| 1980* | 425.00 | +46.55% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
BRK.A daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 767,199.00 | 774,295.00 | 769,833.44 | 774,295.00 | +0.97% | |
| 759,850.00 | 769,676.13 | 759,294.88 | 766,882.00 | +0.92% | |
| 757,102.00 | 760,355.00 | 757,098.00 | 759,900.00 | +0.23% | |
| 760,000.00 | 763,000.00 | 758,076.00 | 758,166.00 | +0.24% | |
| 752,779.00 | 759,000.00 | 751,811.00 | 756,376.00 | +0.21% | |
| 750,000.00 | 755,471.00 | 749,539.00 | 754,790.00 | +0.41% | |
| 747,000.00 | 752,655.00 | 744,500.00 | 751,745.00 | +0.63% | |
| 750,151.00 | 752,056.00 | 747,005.00 | 747,005.00 | -0.84% | |
| 753,777.00 | 755,523.00 | 750,500.00 | 753,368.00 | -0.07% | |
| 756,500.00 | 760,628.00 | 753,875.00 | 753,875.00 | -0.61% | |
| 757,501.00 | 758,800.00 | 755,225.00 | 758,506.00 | -0.09% | |
| 762,800.00 | 763,647.00 | 758,252.00 | 759,200.00 | -0.76% | |
| 754,945.00 | 766,533.00 | 754,000.00 | 765,020.00 | +1.24% | |
| 753,250.00 | 758,147.00 | 752,629.00 | 755,649.00 | +0.46% | |
| 761,000.00 | 764,310.00 | 752,180.00 | 752,180.00 | -1.50% | |
| 762,951.00 | 769,764.00 | 760,024.00 | 763,600.00 | -0.04% | |
| 776,500.00 | 779,006.00 | 763,671.00 | 763,936.00 | -2.10% | |
| 772,500.00 | 785,520.00 | 772,500.00 | 780,297.00 | +0.84% | |
| 771,290.00 | 775,009.00 | 769,522.00 | 773,825.00 | +0.27% | |
| 767,250.00 | 774,476.00 | 766,597.00 | 771,770.00 | +0.75% | |
| 761,985.00 | 766,000.00 | 759,500.00 | 766,000.00 | +0.62% | |
| 761,571.00 | 764,750.00 | 757,062.00 | 761,245.00 | +0.28% | |
| 758,000.00 | 764,069.00 | 752,155.00 | 759,141.00 | +0.18% | |
| 755,000.00 | 760,810.00 | 751,337.00 | 757,791.00 | -0.21% | |
| 757,225.00 | 760,774.00 | 756,915.00 | 759,350.00 | -0.48% | |
| 758,805.00 | 763,127.00 | 758,100.00 | 763,022.00 | +0.60% | |
| 755,385.00 | 763,100.00 | 754,049.00 | 758,500.00 | +0.85% | |
| 757,696.00 | 758,795.00 | 752,091.00 | 752,091.00 | -0.60% | |
| 753,719.00 | 757,510.00 | 753,680.00 | 756,650.00 | -0.18% | |
| 754,106.00 | 759,709.00 | 754,106.00 | 757,985.00 | +0.27% | |
| 748,725.00 | 757,430.00 | 748,725.00 | 755,943.00 | -0.13% | |
| 761,940.00 | 761,940.00 | 755,371.00 | 756,928.00 | +0.21% | |
| 754,000.00 | 756,732.00 | 752,500.00 | 755,365.00 | -0.04% | |
| 748,100.00 | 756,265.00 | 747,000.00 | 755,631.00 | +1.63% | |
| 750,000.00 | 750,265.00 | 743,500.00 | 743,500.00 | -0.15% | |
| 747,321.00 | 750,000.00 | 744,600.00 | 744,600.00 | -0.74% | |
| 753,101.00 | 760,154.00 | 749,451.00 | 750,170.00 | -0.46% | |
| 753,499.00 | 756,144.00 | 749,360.00 | 753,600.00 | +0.83% | |
| 755,580.00 | 756,000.00 | 747,400.00 | 747,400.00 | -1.08% | |
| 759,700.00 | 763,213.00 | 755,560.00 | 755,570.00 | -0.84% | |
| 765,099.00 | 766,317.00 | 759,449.00 | 762,000.00 | -0.26% | |
| 767,144.00 | 769,444.00 | 762,500.00 | 764,000.00 | -1.42% | |
| 797,477.00 | 797,477.00 | 774,085.00 | 775,000.00 | -2.37% | |
| 783,325.00 | 806,103.00 | 783,325.00 | 793,815.00 | +1.76% | |
| 780,300.00 | 782,586.00 | 777,880.00 | 780,086.00 | -0.75% | |
| 783,701.00 | 788,295.00 | 776,211.00 | 786,000.00 | +1.07% | |
| 776,756.00 | 778,917.00 | 768,500.00 | 777,696.00 | +0.44% | |
| 764,200.00 | 776,006.00 | 764,200.00 | 774,300.00 | +0.79% | |
| 770,051.00 | 780,020.00 | 766,266.00 | 768,250.00 | +0.22% | |
| 760,610.00 | 769,280.00 | 760,610.00 | 766,600.00 | +0.21% | |
| 756,859.00 | 764,990.00 | 753,250.00 | 764,990.00 | +0.24% | |
| 767,144.00 | 767,804.00 | 761,001.00 | 763,167.00 | -0.63% | |
| 748,725.00 | 769,500.00 | 748,725.00 | 768,010.00 | +2.97% | |
| 745,000.00 | 748,000.00 | 741,862.00 | 745,840.00 | +0.11% | |
| 734,000.00 | 745,500.00 | 734,000.00 | 745,000.00 | +1.14% | |
| 730,500.00 | 736,632.00 | 729,578.00 | 736,632.00 | +0.53% | |
| 735,200.00 | 738,044.00 | 732,000.00 | 732,750.00 | -0.11% | |
| 733,000.00 | 736,563.00 | 731,138.00 | 733,526.00 | -0.36% | |
| 736,000.00 | 737,735.00 | 733,405.00 | 736,200.00 | +0.03% | |
| 743,511.00 | 754,339.00 | 735,620.00 | 736,000.00 | -0.34% | |
| 733,031.00 | 739,120.00 | 730,000.00 | 738,500.00 | +0.73% | |
| 735,000.00 | 738,000.00 | 731,650.00 | 733,180.00 | -0.52% | |
| 739,000.00 | 744,909.00 | 736,572.00 | 737,000.00 | -1.05% | |
| 742,467.00 | 751,426.00 | 741,951.00 | 744,850.00 | +0.69% | |
| 743,501.00 | 743,675.00 | 736,850.00 | 739,750.00 | -0.17% | |
| 742,021.00 | 746,460.00 | 740,520.00 | 741,030.00 | -0.96% | |
| 750,455.00 | 754,125.00 | 742,952.00 | 748,250.00 | -1.03% | |
| 766,041.00 | 768,061.00 | 755,431.00 | 756,000.00 | -0.13% | |
| 760,000.00 | 761,000.00 | 756,155.00 | 757,000.00 | -0.60% | |
| 750,666.00 | 761,580.00 | 750,666.00 | 761,580.00 | +1.41% | |
| 751,250.00 | 755,910.00 | 749,111.00 | 751,000.00 | +0.29% | |
| 743,000.00 | 750,545.00 | 742,000.00 | 748,850.00 | +0.72% | |
| 744,700.00 | 749,750.00 | 742,940.00 | 743,510.00 | -0.22% | |
| 734,700.00 | 747,500.00 | 734,700.00 | 745,140.00 | +1.60% | |
| 741,100.00 | 742,278.00 | 730,314.00 | 733,400.00 | -1.28% | |
| 737,127.00 | 747,919.00 | 737,000.00 | 742,900.00 | +0.69% | |
| 736,101.00 | 741,014.00 | 735,811.00 | 737,800.00 | +0.46% | |
| 735,297.00 | 738,301.00 | 731,280.00 | 734,400.00 | +0.11% | |
| 738,528.00 | 738,958.00 | 728,500.00 | 733,610.00 | -0.50% | |
| 737,157.00 | 740,000.00 | 732,650.00 | 737,300.00 | -0.69% | |
| 745,779.00 | 748,741.00 | 739,530.00 | 742,386.00 | +0.05% | |
| 732,750.00 | 745,254.00 | 732,750.00 | 742,046.00 | +1.36% | |
| 731,000.00 | 734,495.00 | 727,300.00 | 732,100.00 | +0.76% | |
| 724,500.00 | 729,515.00 | 721,730.00 | 726,581.00 | -0.06% | |
| 727,070.00 | 735,066.00 | 725,000.00 | 727,000.00 | -0.39% | |
| 728,300.00 | 735,950.00 | 727,191.00 | 729,862.00 | +0.44% | |
| 728,400.00 | 735,150.00 | 726,685.00 | 726,685.00 | -0.94% | |
| 718,250.00 | 736,080.00 | 718,250.00 | 733,550.00 | +2.11% | |
| 721,500.00 | 722,025.00 | 711,648.00 | 718,420.00 | +0.66% | |
| 705,602.00 | 720,000.00 | 705,602.00 | 713,692.00 | +0.92% | |
| 707,598.00 | 710,055.00 | 702,576.00 | 707,210.00 | +0.29% | |
| 710,900.00 | 710,900.00 | 702,555.00 | 705,161.00 | -0.81% | |
| 714,000.00 | 714,250.00 | 708,700.00 | 710,900.00 | -0.67% | |
| 718,090.00 | 722,166.00 | 715,660.00 | 715,660.00 | -0.46% | |
| 721,935.00 | 728,980.00 | 719,000.00 | 719,000.00 | -0.76% | |
| 727,988.00 | 731,722.00 | 724,500.00 | 724,500.00 | -0.57% | |
| 722,070.00 | 730,930.00 | 722,070.00 | 728,641.00 | +1.43% | |
| 717,750.00 | 720,488.00 | 714,000.00 | 718,387.00 | -0.34% | |
| 721,000.00 | 723,483.00 | 717,123.00 | 720,840.00 | +0.03% | |
| 728,580.00 | 732,000.00 | 720,351.00 | 720,600.00 | -1.29% | |
| 722,500.00 | 733,890.00 | 722,434.00 | 730,000.00 | +0.85% | |
| 729,900.00 | 732,850.00 | 722,876.00 | 723,821.00 | -0.46% | |
| 728,900.00 | 728,900.00 | 722,700.00 | 727,180.00 | -0.04% | |
| 723,255.00 | 730,000.00 | 723,000.00 | 727,500.00 | -0.14% | |
| 721,959.00 | 734,000.00 | 720,450.00 | 728,500.00 | +1.04% | |
| 716,000.00 | 722,000.00 | 716,000.00 | 721,000.00 | +0.50% | |
| 715,000.00 | 720,280.00 | 714,776.00 | 717,387.00 | +0.16% | |
| 710,000.00 | 718,000.00 | 708,139.00 | 716,250.00 | +1.46% | |
| 701,899.00 | 706,232.00 | 700,000.00 | 705,940.00 | +0.85% | |
| 702,888.00 | 703,138.00 | 698,009.00 | 699,965.00 | -0.40% | |
| 710,300.00 | 719,500.00 | 701,500.00 | 702,790.00 | -1.06% | |
| 715,000.00 | 719,270.00 | 710,300.00 | 710,300.00 | -0.22% | |
| 710,000.00 | 716,000.00 | 707,722.00 | 711,900.00 | -0.15% | |
| 714,402.00 | 717,000.00 | 712,500.00 | 713,000.00 | -0.63% | |
| 715,000.00 | 719,500.00 | 713,779.00 | 717,550.00 | +1.26% | |
| 705,250.00 | 713,500.00 | 705,053.00 | 708,600.00 | +0.54% | |
| 702,000.00 | 706,395.00 | 701,869.00 | 704,760.00 | -0.20% | |
| 704,500.00 | 709,901.00 | 702,940.00 | 706,165.00 | +0.45% | |
| 704,750.00 | 706,500.00 | 698,000.00 | 702,980.00 | -0.10% | |
| 707,405.00 | 711,000.00 | 702,450.00 | 703,700.00 | -0.43% | |
| 711,500.00 | 713,800.00 | 706,750.00 | 706,750.00 | -0.68% | |
| 713,000.00 | 719,503.00 | 711,265.00 | 711,559.00 | -0.16% | |
| 712,479.00 | 713,829.00 | 708,250.00 | 712,700.00 | +0.21% | |
| 716,254.00 | 717,176.00 | 711,111.00 | 711,235.00 | -0.77% | |
| 719,508.00 | 719,569.00 | 714,468.00 | 716,783.00 | -0.55% | |
| 719,700.00 | 721,349.00 | 715,911.00 | 720,750.00 | +0.10% | |
| 726,499.00 | 726,717.00 | 718,910.00 | 720,003.00 | -1.08% | |
| 720,000.00 | 731,500.00 | 716,732.00 | 727,881.00 | +1.02% | |
| 722,000.00 | 724,000.00 | 717,100.00 | 720,512.00 | +0.51% | |
| 713,000.00 | 719,737.00 | 711,450.00 | 716,880.00 | +0.05% | |
| 713,080.00 | 719,105.00 | 713,080.00 | 716,500.00 | +0.03% | |
| 715,200.00 | 719,609.00 | 714,310.00 | 716,300.00 | +0.01% | |
| 717,152.00 | 721,118.00 | 716,258.00 | 716,258.00 | -0.26% | |
| 715,361.00 | 720,000.00 | 712,401.00 | 718,140.00 | +0.76% | |
| 704,500.00 | 716,019.00 | 704,500.00 | 712,700.00 | +1.28% | |
| 709,500.00 | 711,254.00 | 701,000.00 | 703,700.00 | -1.24% | |
| 714,020.00 | 717,350.00 | 712,000.00 | 712,500.00 | -0.35% | |
| 721,499.00 | 721,499.00 | 714,131.00 | 714,977.00 | -0.46% | |
| 716,445.00 | 725,100.00 | 716,445.00 | 718,250.00 | -0.24% | |
| 725,000.00 | 727,266.00 | 718,900.00 | 720,000.00 | -0.10% | |
| 723,695.00 | 727,749.00 | 719,704.00 | 720,702.00 | -0.29% | |
| 726,540.00 | 726,540.00 | 718,485.00 | 722,778.00 | -0.52% | |
| 737,000.00 | 737,000.00 | 725,896.00 | 726,540.00 | -1.60% | |
| 743,649.00 | 745,000.00 | 737,760.00 | 738,390.00 | +0.05% | |
| 741,214.00 | 744,855.00 | 736,730.00 | 738,000.00 | +0.43% | |
| 740,000.00 | 741,559.00 | 734,839.00 | 734,839.00 | -0.24% | |
| 735,000.00 | 739,206.00 | 734,000.00 | 736,625.00 | -0.46% | |
| 739,650.00 | 740,610.00 | 734,415.00 | 740,000.00 | 0.00% | |
| 739,750.00 | 747,000.00 | 739,369.00 | 740,000.00 | -0.70% | |
| 741,003.00 | 748,000.00 | 736,000.00 | 745,200.00 | -0.35% | |
| 747,000.00 | 750,000.00 | 738,000.00 | 747,800.00 | -0.39% | |
| 739,239.00 | 750,750.00 | 739,000.00 | 750,750.00 | +2.74% | |
| 727,185.00 | 733,500.00 | 724,750.00 | 730,707.00 | +1.34% | |
| 710,000.00 | 725,000.00 | 710,000.00 | 721,045.00 | +0.15% | |
| 739,339.00 | 739,339.00 | 717,020.00 | 720,000.00 | -4.89% | |
| 755,000.00 | 759,500.00 | 752,760.00 | 757,000.00 | +0.50% | |
| 742,000.00 | 755,500.00 | 742,000.00 | 753,250.00 | +1.52% | |
| 740,000.00 | 745,120.00 | 737,000.00 | 742,000.00 | +0.11% | |
| 737,889.00 | 742,702.00 | 733,071.00 | 741,200.00 | +0.14% | |
| 744,060.00 | 755,000.00 | 740,200.00 | 740,200.00 | -0.84% | |
| 742,847.00 | 747,240.00 | 737,552.00 | 746,500.00 | +0.05% | |
| 744,051.00 | 749,925.00 | 743,470.00 | 746,100.00 | -0.25% | |
| 753,404.00 | 756,064.00 | 746,712.00 | 747,960.00 | -0.92% | |
| 747,949.00 | 757,311.00 | 747,949.00 | 754,910.00 | +0.46% | |
| 747,801.00 | 752,553.00 | 744,490.00 | 751,425.00 | +0.25% | |
| 752,000.00 | 761,000.00 | 748,000.00 | 749,540.00 | +0.14% | |
| 752,036.00 | 754,000.00 | 745,851.00 | 748,456.00 | -0.21% | |
| 747,900.00 | 751,100.00 | 746,670.00 | 750,020.00 | +0.30% | |
| 758,946.00 | 760,000.00 | 746,231.00 | 747,806.00 | -1.94% | |
| 752,812.00 | 764,005.00 | 752,812.00 | 762,570.00 | +0.74% | |
| 756,600.00 | 758,536.00 | 747,000.00 | 756,943.00 | -0.12% | |
| 739,607.00 | 768,318.00 | 739,607.00 | 757,890.00 | +2.40% | |
| 725,640.00 | 743,515.00 | 723,043.00 | 740,150.00 | +1.47% | |
| 720,152.00 | 731,980.00 | 717,510.00 | 729,425.00 | +0.96% | |
| 711,562.00 | 722,500.00 | 711,562.00 | 722,500.00 | +1.19% | |
| 708,712.00 | 714,840.00 | 708,712.00 | 714,000.00 | +0.63% | |
| 708,085.00 | 714,776.00 | 708,085.00 | 709,500.00 | -0.49% | |
| 721,627.00 | 724,181.00 | 712,500.00 | 713,000.00 | -1.85% | |
| 714,562.00 | 727,204.00 | 714,562.00 | 726,420.00 | +0.76% | |
| 722,500.00 | 724,555.00 | 717,710.00 | 720,932.00 | -0.73% | |
| 724,011.00 | 728,269.00 | 722,800.00 | 726,200.00 | +0.29% | |
| 725,102.00 | 732,000.00 | 722,439.00 | 724,080.00 | -0.47% | |
| 734,397.00 | 736,000.00 | 723,940.00 | 727,500.00 | -1.79% | |
| 736,119.00 | 742,500.00 | 736,119.00 | 740,750.00 | +0.28% | |
| 738,461.00 | 743,495.00 | 736,070.00 | 738,691.00 | -0.64% | |
| 740,891.00 | 746,000.00 | 738,078.00 | 743,438.00 | +0.15% | |
| 745,678.00 | 745,678.00 | 740,180.00 | 742,300.00 | -0.74% | |
| 745,349.00 | 749,820.00 | 742,555.00 | 747,860.00 | -0.03% | |
| 747,000.00 | 750,000.00 | 744,631.00 | 748,060.00 | -0.30% | |
| 739,987.00 | 755,785.00 | 739,987.00 | 750,300.00 | +0.71% | |
| 747,000.00 | 747,500.00 | 739,600.00 | 745,000.00 | -0.40% | |
| 743,360.00 | 750,646.00 | 743,360.00 | 748,000.00 | -0.03% | |
| 741,397.00 | 754,990.00 | 741,397.00 | 748,250.00 | +0.56% | |
| 750,000.00 | 752,600.00 | 739,735.00 | 744,120.00 | -1.41% | |
| 753,383.00 | 758,896.00 | 753,383.00 | 754,800.00 | -0.08% | |
| 749,096.00 | 757,344.00 | 749,096.00 | 755,400.00 | +0.45% | |
| 746,251.00 | 752,027.00 | 745,891.00 | 752,000.00 | +0.67% | |
| 748,946.00 | 752,000.00 | 745,160.00 | 747,000.00 | -0.57% | |
| 749,009.00 | 752,195.00 | 748,923.00 | 751,245.00 | +0.09% | |
| 746,871.00 | 753,575.00 | 746,871.00 | 750,560.00 | +0.07% | |
| 743,572.00 | 750,108.00 | 743,450.00 | 750,006.00 | +0.59% | |
| 752,833.00 | 754,044.00 | 743,300.00 | 745,600.00 | -1.34% | |
| 750,201.00 | 757,884.00 | 750,201.00 | 755,700.00 | -0.06% | |
| 748,251.00 | 757,460.00 | 748,177.00 | 756,120.00 | +0.93% | |
| 760,384.00 | 761,777.00 | 749,100.00 | 749,120.00 | -1.29% | |
| 749,633.00 | 759,753.00 | 748,038.00 | 758,900.00 | +1.34% | |
| 745,696.00 | 749,600.00 | 741,971.00 | 748,887.00 | +0.85% | |
| 735,358.00 | 746,586.00 | 735,358.00 | 742,550.00 | +0.99% | |
| 735,352.00 | 743,553.00 | 733,750.00 | 735,276.00 | -0.14% | |
| 745,766.00 | 747,828.00 | 736,239.00 | 736,300.00 | -1.18% | |
| 753,256.00 | 753,776.00 | 736,557.00 | 745,120.00 | -1.41% | |
| 754,388.00 | 758,430.00 | 750,923.00 | 755,800.00 | +0.14% | |
| 756,599.00 | 759,531.00 | 751,444.00 | 754,746.00 | -0.43% | |
| 760,558.00 | 762,388.00 | 756,861.00 | 758,000.00 | -0.28% | |
| 761,253.00 | 761,829.00 | 755,000.00 | 760,100.00 | -0.14% | |
| 769,898.00 | 771,455.00 | 761,161.00 | 761,161.00 | -1.16% | |
| 767,455.00 | 775,000.00 | 765,337.00 | 770,100.00 | +0.29% | |
| 764,299.00 | 768,735.00 | 761,276.00 | 767,866.00 | +0.64% | |
| 762,403.00 | 768,218.00 | 760,207.00 | 763,000.00 | 0.00% | |
| 752,297.00 | 763,000.00 | 745,708.00 | 763,000.00 | +1.02% | |
| 754,763.00 | 760,590.00 | 751,926.00 | 755,320.00 | +0.09% | |
| 749,301.00 | 759,250.00 | 749,301.00 | 754,625.00 | +0.29% | |
| 753,051.00 | 756,200.00 | 744,395.00 | 752,464.00 | -0.41% | |
| 752,752.00 | 759,175.00 | 751,665.00 | 755,597.00 | +0.02% | |
| 765,911.00 | 766,521.00 | 754,425.00 | 755,420.00 | -1.11% | |
| 772,431.00 | 773,935.00 | 759,691.00 | 763,867.00 | -0.82% | |
| 756,601.00 | 771,480.00 | 755,094.00 | 770,185.00 | +1.83% | |
| 744,711.00 | 756,607.00 | 743,062.00 | 756,363.00 | +1.42% | |
| 747,090.00 | 750,000.00 | 741,515.00 | 745,751.00 | +0.17% | |
| 745,482.00 | 751,773.00 | 743,528.00 | 744,500.00 | -0.51% | |
| 741,075.00 | 750,000.00 | 739,537.00 | 748,320.00 | +1.14% | |
| 732,342.00 | 740,867.00 | 730,000.00 | 739,900.00 | +0.51% | |
| 731,375.00 | 740,400.00 | 729,056.00 | 736,150.00 | +0.69% | |
| 712,884.00 | 732,509.00 | 710,767.00 | 731,118.00 | +2.66% | |
| 719,552.00 | 719,552.00 | 710,000.00 | 712,170.00 | -0.50% | |
| 714,364.00 | 718,028.00 | 712,443.00 | 715,740.00 | -0.30% | |
| 711,688.00 | 721,025.00 | 710,613.00 | 717,922.00 | +0.70% | |
| 716,155.00 | 718,993.00 | 710,475.00 | 712,900.00 | -1.33% | |
| 727,752.00 | 728,408.00 | 722,372.00 | 722,495.00 | -1.39% | |
| 736,649.00 | 738,000.00 | 726,900.00 | 732,650.00 | -0.79% | |
| 736,826.00 | 739,299.00 | 734,561.00 | 738,500.00 | +0.39% | |
| 737,290.00 | 737,840.00 | 732,810.00 | 735,600.00 | -0.16% | |
| 737,995.00 | 738,962.00 | 733,220.00 | 736,752.00 | +0.02% | |
| 741,088.00 | 743,365.00 | 736,600.00 | 736,600.00 | -0.54% | |
| 737,623.00 | 741,431.00 | 735,531.00 | 740,600.00 | +0.33% | |
| 733,551.00 | 740,000.00 | 733,551.00 | 738,200.00 | +0.70% | |
| 742,905.00 | 743,032.00 | 729,000.00 | 733,080.00 | -1.47% | |
| 741,175.00 | 744,684.00 | 735,580.00 | 744,040.00 | +0.07% | |
| 734,559.00 | 745,336.00 | 732,360.00 | 743,525.00 | +0.73% | |
| 733,932.00 | 740,000.00 | 731,956.00 | 738,130.00 | +0.54% | |
| 744,870.00 | 746,200.00 | 734,180.00 | 734,180.00 | -1.41% | |
| 750,279.00 | 751,740.00 | 742,300.00 | 744,705.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BRK.A chart for longer ranges.