Skip to main content
BRK.A logo

Berkshire Hathaway Inc.

BRK.ANYSEFinancialsInsurance - Diversified

$798,000.00Today:- (-)1Y +6.95%

As of Oct 16, 2026 close

Market cap
$1.13T
P/E (TTM)
13.22
Forward P/E
9.71
Dividend yield
-
52-week range
$698,000.00$806,102.81
Volume (live)
-
Avg. volume (3M)
202

Berkshire Hathaway (BRK.A) Historical Stock Prices

Analyze Berkshire Hathaway (BRK.A) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Berkshire Hathaway (BRK.A) Interactive Price Chart

Interactive historical price chart showing Berkshire Hathaway stock price movements and trends across multiple time periods.

Loading chart...

BRK.A Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BRK.A historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026793671.00798620.00792675.00798000.00798000.00147
Oct 15, 2026797143.86800000.00788129.89789485.99789485.99197
Oct 14, 2026780182.00790335.00777136.24789585.01789585.01163
Oct 13, 2026779000.01786000.00776878.38780350.00780350.00248
Oct 12, 2026773392.00777777.77773392.00777355.00777355.00130
Oct 9, 2026767199.00774750.00765962.00774295.00774295.00208
Oct 8, 2026759850.00769676.13758005.77766881.97766881.97201
Oct 7, 2026757102.00760354.70757097.86759900.00759900.00113
Oct 6, 2026760000.00763000.00758075.55758166.00758166.00130
Oct 5, 2026752779.00759000.00751811.28756376.00756376.00145
Oct 2, 2026750000.00755470.71749539.20754790.00754790.00127
Oct 1, 2026747000.00752654.88744500.21751745.00751745.0092
Sep 30, 2026750151.00752056.09747005.00747005.00747005.00262
Sep 29, 2026753777.01755522.71750500.00753367.87753367.87166
Sep 28, 2026756500.00760628.00753875.00753875.00753875.00206
Sep 25, 2026757501.00758800.00755224.99758505.68758505.68146
Sep 24, 2026762799.95763647.44758252.28759200.00759200.00163
Sep 23, 2026754945.00766533.13754000.00765020.00765020.00262
Sep 22, 2026753250.00758146.68752628.66755649.06755649.06271
Sep 21, 2026761000.00764309.65752180.01752180.01752180.01281
Sep 18, 2026762951.00769764.24760024.00763600.01763600.01564
Sep 17, 2026776500.00779005.76763670.50763935.95763935.95234
Sep 16, 2026772500.01785519.61772500.01780297.19780297.19318
Sep 15, 2026771290.00775009.00769521.91773825.01773825.01183
Sep 14, 2026767250.00774476.18766597.01771770.02771770.02268
Sep 11, 2026761985.00766000.00759500.00766000.00766000.00158
Sep 10, 2026761571.41764750.00757062.06761245.00761245.00174
Sep 9, 2026758000.00764068.84752155.06759141.00759141.00159
Sep 8, 2026755000.00760809.78751337.00757791.00757791.00178
Sep 4, 2026757225.00760774.19756915.07759350.01759350.01165
Sep 3, 2026758805.00763126.93758100.00763022.00763022.00175
Sep 2, 2026755385.00763100.00754048.90758500.00758500.00201
Sep 1, 2026757695.78758795.41752091.01752091.01752091.01145
Aug 31, 2026753718.86757510.02753679.95756650.01756650.01171
Aug 28, 2026754105.77759708.84754105.77757985.01757985.01152
Aug 27, 2026748724.62757429.80748724.62755943.11755943.11188
Aug 26, 2026761940.00761940.00755370.76756927.83756927.8398
Aug 25, 2026754000.00756731.97752500.00755365.00755365.0066
Aug 24, 2026748100.00756264.54747000.00755631.00755631.00202
Aug 21, 2026750000.00750265.19743500.00743500.00743500.00153
Aug 20, 2026747321.01750000.00744600.00744600.00744600.0073
Aug 19, 2026753101.07760153.66749451.08750170.00750170.0084
Aug 18, 2026753499.00756143.98749359.82753600.00753600.00111
Aug 17, 2026755579.87756000.00747400.00747400.00747400.00154
Aug 14, 2026759700.00763213.28755560.00755570.01755570.01108
Aug 13, 2026765098.70766316.91759448.87762000.00762000.00114
Aug 12, 2026767143.86769444.00762500.00764000.01764000.01204
Aug 11, 2026797477.05797477.05774084.49775000.00775000.00163
Aug 10, 2026783325.00806102.81783325.00793815.21793815.21300
Aug 7, 2026780300.00782585.79777880.30780085.97780085.9770
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.