NYSE · Financial Services · Historical Data
Berkshire Hathaway (Class A) (BRK-A) Historical Prices & Returns
Daily BRK-A open, high, low, close, volume rows through the latest completed session. Returns, range, and realised volatility exclude an unfinished bar while the cash session is open.
Section freshness
Research as of Oct 3, 2:17 PM EDT · Prices as of Oct 2, 4:00 PM EDT · Fundamentals checked Oct 3, 5:39 PM EDT · Statement period ended Jun 30, 2026
- Available-period price return
- +0.73%
- 2025-09-29 → 2026-10-02 · change in displayed closes
- Range high
- $806,103.00
- Range low
- $698,000.00
- Realised vol (annualised)
- 14%
- σ of daily log returns × √252
Last 30 sessions
| Date | Open | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|---|
| $750,000.00 | $755,471.00 | $749,539.00 | $754,790.00 | +0.41% | 119Session volume | |
| $747,000.00 | $752,655.00 | $744,500.00 | $751,745.00 | +0.63% | 100 | |
| $750,151.00 | $752,056.00 | $747,005.00 | $747,005.00 | -0.84% | 300 | |
| $753,777.00 | $755,523.00 | $750,500.00 | $753,368.00 | -0.07% | 200 | |
| $756,500.00 | $760,628.00 | $753,875.00 | $753,875.00 | -0.61% | 200 | |
| $757,501.00 | $758,800.00 | $755,225.00 | $758,506.00 | -0.09% | 100 | |
| $762,800.00 | $763,647.00 | $758,252.00 | $759,200.00 | -0.76% | 200 | |
| $754,945.00 | $766,533.00 | $754,000.00 | $765,020.00 | +1.24% | 300 | |
| $753,250.00 | $758,147.00 | $752,629.00 | $755,649.00 | +0.46% | 300 | |
| $761,000.00 | $764,310.00 | $752,180.00 | $752,180.00 | -1.50% | 300 | |
| $762,951.00 | $769,764.00 | $760,024.00 | $763,600.00 | -0.04% | 600 | |
| $776,500.00 | $779,006.00 | $763,671.00 | $763,936.00 | -2.10% | 200 | |
| $772,500.00 | $785,520.00 | $772,500.00 | $780,297.00 | +0.84% | 300 | |
| $771,290.00 | $775,009.00 | $769,522.00 | $773,825.00 | +0.27% | 200 | |
| $767,250.00 | $774,476.00 | $766,597.00 | $771,770.00 | +0.75% | 300 | |
| $761,985.00 | $766,000.00 | $759,500.00 | $766,000.00 | +0.62% | 200 | |
| $761,571.00 | $764,750.00 | $757,062.00 | $761,245.00 | +0.28% | 200 | |
| $758,000.00 | $764,069.00 | $752,155.00 | $759,141.00 | +0.18% | 200 | |
| $755,000.00 | $760,810.00 | $751,337.00 | $757,791.00 | -0.21% | 200 | |
| $757,225.00 | $760,774.00 | $756,915.00 | $759,350.00 | -0.48% | 200 | |
| $758,805.00 | $763,127.00 | $758,100.00 | $763,022.00 | +0.60% | 200 | |
| $755,385.00 | $763,100.00 | $754,049.00 | $758,500.00 | +0.85% | 200 | |
| $757,696.00 | $758,795.00 | $752,091.00 | $752,091.00 | -0.60% | 100 | |
| $753,719.00 | $757,510.00 | $753,680.00 | $756,650.00 | -0.18% | 200 | |
| $754,106.00 | $759,709.00 | $754,106.00 | $757,985.00 | +0.27% | 200 | |
| $748,725.00 | $757,430.00 | $748,725.00 | $755,943.00 | -0.13% | 200 | |
| $761,940.00 | $761,940.00 | $755,371.00 | $756,928.00 | +0.21% | 100 | |
| $754,000.00 | $756,732.00 | $752,500.00 | $755,365.00 | -0.04% | 100 | |
| $748,100.00 | $756,265.00 | $747,000.00 | $755,631.00 | +1.63% | 200 | |
| $750,000.00 | $750,265.00 | $743,500.00 | $743,500.00 | -0.15% | 200 |
Showing 30 of 255 completed sessions.
Download all 255 sessions · CSVYahoo Finance · Provider-reported; adjustment basis unspecified. Change between displayed closing observations; dividend treatment follows the stated adjustment basis. The 2026-10-02 volume is the quote session volume (119), the same figure as the quote. The chart series recorded 100 for that session and is not shown as a second volume.
Frequently asked
Common questions.
What BRK-A historical data does TECHi show?
TECHi shows dated Berkshire Hathaway (Class A) closing prices, with high, low, volume, dividend, and split columns whenever those values are available for the session.
How does TECHi calculate BRK-A returns and volatility?
Returns use the displayed closing prices. Realised volatility is calculated only when enough dated observations exist, using the annualised standard deviation of daily log returns.
How current is the BRK-A price history?
The BRK-A table runs through the most recent completed trading session. While the cash session is open, today's unfinished bar is shown separately and is left out of returns, volatility, and the daily table.
How much BRK-A history is included?
The table and summary use only the sessions delivered in the displayed series; TECHi does not infer older prices or fill missing dates.
All data sources
Search the dated figures used for this view. Each entry identifies its units, reporting period and calculation status.
How to use this page
Use this to put the current move into long-range context.
Best for Drawdowns, period returns, volatility clusters, and dated price ranges.
Weak when Recent corporate actions or sparse observations distort the displayed baseline.
Market closed
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-05 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
Shortcuts
/ search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close