ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Berkshire Hathaway (NY:BRK-A)

761,160.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2025 769898 771455 761161 761161 377 -8939.00(-1.16%)
Nov 28, 2025 767455 775000 767455 770100 216 +2234.00(+0.29%)
Nov 26, 2025 764299 768735 761276 767866 246 +4866.00(+0.64%)
Nov 25, 2025 762403 768218 760207 763000 213 +0.00(+0.00%)
Nov 24, 2025 752297 763000 745708 763000 300 +7680.00(+1.02%)
Nov 21, 2025 754763 760590 751926 755320 225 +695.00(+0.09%)
Nov 20, 2025 749301 759250 749301 754625 444 +2161.00(+0.29%)
Nov 19, 2025 753051 756200 744394 752464 266 -3133.00(-0.41%)
Nov 18, 2025 752752 759174 751665 755597 467 +177.00(+0.02%)
Nov 17, 2025 765911 766521 754425 755420 389 -8447.00(-1.11%)
Nov 14, 2025 772431 773935 759691 763867 656 -6318.00(-0.82%)
Nov 13, 2025 756600 771480 755094 770185 450 +13822.00(+1.83%)
Nov 12, 2025 744711 756607 743062 756363 532 +10612.00(+1.42%)
Nov 11, 2025 747090 750000 741515 745751 255 +1251.00(+0.17%)
Nov 10, 2025 745482 751773 743528 744500 532 -3820.00(-0.51%)
Nov 07, 2025 741075 750000 739537 748320 388 +8420.00(+1.14%)
Nov 06, 2025 732342 740867 730000 739900 383 +3750.00(+0.51%)
Nov 05, 2025 731375 740400 729056 736150 497 +5032.00(+0.69%)
Nov 04, 2025 712884 732509 710767 731118 491 +18948.00(+2.66%)
Nov 03, 2025 719552 719552 710000 712170 675 -3570.00(-0.50%)
Oct 31, 2025 714364 718028 712443 715740 244 -2182.00(-0.30%)
Oct 30, 2025 711688 721025 710613 717922 295 +5022.00(+0.70%)
Oct 29, 2025 716154 718993 710475 712900 408 -9595.00(-1.33%)
Oct 28, 2025 727752 728408 722372 722495 377 -10155.00(-1.39%)
Oct 27, 2025 736649 738000 726900 732650 463 -5850.00(-0.79%)
Oct 24, 2025 736826 739299 734561 738500 227 +2900.00(+0.39%)
Oct 23, 2025 737290 737840 732810 735600 182 -1152.00(-0.16%)
Oct 22, 2025 737995 738962 733220 736752 274 +152.00(+0.02%)
Oct 21, 2025 741088 743365 736600 736600 179 -4000.00(-0.54%)
Oct 20, 2025 737623 741431 735531 740600 291 +2400.00(+0.33%)
Oct 17, 2025 733551 740000 733551 738200 261 +5120.00(+0.70%)
Oct 16, 2025 742905 743032 729000 733080 282 -10960.00(-1.47%)
Oct 15, 2025 741175 744684 735580 744040 238 +515.00(+0.07%)
Oct 14, 2025 734559 745336 732360 743525 251 +5395.00(+0.73%)
Oct 13, 2025 733932 740000 731956 738130 295 +3950.00(+0.54%)
Oct 10, 2025 744870 746200 734180 734180 324 -10525.00(-1.41%)
Oct 09, 2025 750279 751740 742300 744705 254 -5095.00(-0.68%)
Oct 08, 2025 754291 755001 748310 749800 235 -3915.00(-0.52%)
Oct 07, 2025 750443 756055 748120 753715 287 +2965.00(+0.39%)
Oct 06, 2025 749404 757450 747024 750750 402 +167.00(+0.02%)
Oct 03, 2025 741801 753680 741801 750583 489 +5955.00(+0.80%)
Oct 02, 2025 743451 749000 740000 744628 316 -1278.00(-0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.