MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRK.A — Berkshire Hathaway Inc.
NYSEBerkshire Hathaway Inc.
$754,790.00
+3,045.00(+0.41%)
- O
- 750,000.00
- H
- 755,470.71
- L
- 749,539.20
- V
- 127.05
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$754,790.00
Period Return-3.23%
Period High$812,855.00
Period Low$685,150.00
Avg Daily Volume368
Total Trading Days365
BRK.A — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $750,000.00 | $755,470.71 | $749,539.20 | $754,790.00 | +$3,045.00 | +0.41% | 127 | $753,164.36 | $749,539.20 $755,470.71 |
| Oct 1, 2026 | $747,000.00 | $752,654.88 | $744,500.22 | $751,745.00 | +$4,740.00 | +0.63% | 93 | $748,398.31 | $744,500.22 $752,654.88 |
| Sep 30, 2026 | $750,151.00 | $752,056.09 | $747,005.00 | $747,005.00 | $-6,362.87 | -0.84% | 264 | $749,534.18 | $747,005.00 $752,056.09 |
| Sep 29, 2026 | $753,777.01 | $755,522.72 | $750,500.00 | $753,367.87 | $-507.13 | -0.07% | 167 | $753,100.10 | $750,500.00 $755,522.72 |
| Sep 28, 2026 | $756,500.00 | $760,628.00 | $753,875.00 | $753,875.00 | $-4,630.68 | -0.61% | 207 | $755,772.52 | $753,875.00 $760,628.00 |
| Sep 25, 2026 | $757,501.00 | $758,800.00 | $755,225.00 | $758,505.68 | $-694.32 | -0.09% | 147 | $756,726.98 | $755,225.00 $758,800.00 |
| Sep 24, 2026 | $762,799.95 | $763,647.44 | $758,252.28 | $759,200.00 | $-5,820.00 | -0.76% | 164 | $761,648.72 | $758,252.28 $763,647.44 |
| Sep 23, 2026 | $754,945.00 | $766,533.13 | $754,000.00 | $765,020.00 | +$9,370.94 | +1.24% | 263 | $762,521.02 | $754,000.00 $766,533.13 |
| Sep 22, 2026 | $753,250.00 | $758,146.68 | $752,628.66 | $755,649.06 | +$3,469.05 | +0.46% | 273 | $755,761.97 | $752,628.66 $758,146.68 |
| Sep 21, 2026 | $761,000.00 | $764,309.65 | $752,180.01 | $752,180.01 | $-11,420.00 | -1.50% | 283 | $756,432.89 | $752,180.01 $764,309.65 |
| Sep 18, 2026 | $762,951.00 | $769,764.24 | $760,024.00 | $763,600.01 | $-335.94 | -0.04% | 568 | $764,145.11 | $760,024.00 $769,764.24 |
| Sep 17, 2026 | $776,500.00 | $779,005.76 | $763,670.50 | $763,935.95 | $-16,361.24 | -2.10% | 235 | $766,259.17 | $763,670.50 $779,005.76 |
| Sep 16, 2026 | $772,500.01 | $785,519.61 | $772,500.01 | $780,297.19 | +$6,472.18 | +0.84% | 319 | $780,546.69 | $772,500.01 $785,519.61 |
| Sep 15, 2026 | $771,290.00 | $775,009.00 | $769,521.91 | $773,825.01 | +$2,054.99 | +0.27% | 183 | $772,723.96 | $769,521.91 $775,009.00 |
| Sep 14, 2026 | $767,250.00 | $774,476.18 | $766,597.01 | $771,770.02 | +$5,770.02 | +0.75% | 268 | $771,520.24 | $766,597.01 $774,476.18 |
| Sep 11, 2026 | $761,985.00 | $766,000.00 | $759,500.00 | $766,000.00 | +$4,755.00 | +0.62% | 159 | $762,020.22 | $759,500.00 $766,000.00 |
| Sep 10, 2026 | $761,571.41 | $764,750.00 | $757,062.06 | $761,245.00 | +$2,104.00 | +0.28% | 175 | $759,472.25 | $757,062.06 $764,750.00 |
| Sep 9, 2026 | $758,000.00 | $764,068.84 | $752,155.06 | $759,141.00 | +$1,350.00 | +0.18% | 160 | $759,600.85 | $752,155.06 $764,068.84 |
| Sep 8, 2026 | $755,000.00 | $760,809.78 | $751,337.00 | $757,791.00 | $-1,559.01 | -0.21% | 179 | $756,684.82 | $751,337.00 $760,809.78 |
| Sep 4, 2026 | $757,225.00 | $760,774.19 | $756,915.07 | $759,350.01 | $-3,671.99 | -0.48% | 166 | $759,245.74 | $756,915.07 $760,774.19 |
| Sep 3, 2026 | $758,805.00 | $763,126.93 | $758,100.00 | $763,022.00 | +$4,522.00 | +0.60% | 176 | $761,309.26 | $758,100.00 $763,126.93 |
| Sep 2, 2026 | $755,385.00 | $763,100.00 | $754,048.90 | $758,500.00 | +$6,408.99 | +0.85% | 201 | $758,752.85 | $754,048.90 $763,100.00 |
| Sep 1, 2026 | $757,695.78 | $758,795.41 | $752,091.01 | $752,091.01 | $-4,559.00 | -0.60% | 146 | $755,890.20 | $752,091.01 $758,795.41 |
| Aug 31, 2026 | $753,718.86 | $757,510.02 | $753,679.95 | $756,650.01 | $-1,335.00 | -0.18% | 172 | $755,337.24 | $753,679.95 $757,510.02 |
| Aug 28, 2026 | $754,105.77 | $759,708.84 | $754,105.77 | $757,985.01 | +$2,041.90 | +0.27% | 153 | $757,617.34 | $754,105.77 $759,708.84 |
| Aug 27, 2026 | $748,724.62 | $757,429.80 | $748,724.62 | $755,943.11 | $-984.72 | -0.13% | 189 | $753,000.40 | $748,724.62 $757,429.80 |
| Aug 26, 2026 | $761,940.00 | $761,940.00 | $755,370.76 | $756,927.83 | +$1,562.83 | +0.21% | 99 | $757,708.17 | $755,370.76 $761,940.00 |
| Aug 25, 2026 | $754,000.00 | $756,731.97 | $752,500.00 | $755,365.00 | $-266.00 | -0.04% | 68 | $755,455.94 | $752,500.00 $756,731.97 |
| Aug 24, 2026 | $748,100.00 | $756,264.54 | $747,000.00 | $755,631.00 | +$12,131.00 | +1.63% | 203 | $753,395.89 | $747,000.00 $756,264.54 |
| Aug 21, 2026 | $750,000.00 | $750,265.19 | $743,500.00 | $743,500.00 | $-1,100.00 | -0.15% | 154 | $746,433.77 | $743,500.00 $750,265.19 |