Berkshire Hathaway Inc.
BRK-ANYSEFinancial Services● Active
$733,808.73
+$258.73(+0.04%)
Market Cap$1.06T
P/E Ratio—
52W High$775000
52W Low$685150
Berkshire Hathaway Inc.（BRK-A）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
brk-a · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$812,855.00
May 2, 2025
-10.0% from here
5-Year Low5Y
$393,012.00
Oct 13, 2022
+86.1% from low
IPO Priceadj.
$290.00
Mar 17, 1980
+252.1K% since IPO
1 Year Ago
$739,925.00
Jun 9, 2025
-1.1% in 1Y
5 Years Ago
$434,510.00
Jun 8, 2021
+68.3% in 5Y
10 Years Ago
$213,500.00
Jun 8, 2016
+242.6% in 10Y
Historical Price Data · BRK-A
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $718,250.00 | $736,080.01 | $718,250.00 | $733,550.00 | $733,550.00 | 0K | +2.13% |
| Jun 4, 2026 | $721,500.00 | $722,025.00 | $711,648.44 | $718,420.00 | $718,420.00 | 0K | -0.43% |
| Jun 3, 2026 | $705,602.00 | $720,000.00 | $705,602.00 | $713,692.34 | $713,692.34 | 0K | +1.15% |
| Jun 2, 2026 | $707,597.48 | $710,054.54 | $702,575.95 | $707,210.00 | $707,210.00 | 0K | -0.05% |
| Jun 1, 2026 | $710,900.00 | $710,900.00 | $702,554.54 | $705,160.57 | $705,160.57 | 0K | -0.81% |
| May 29, 2026 | $714,000.00 | $714,250.00 | $708,700.00 | $710,900.00 | $710,900.00 | 0K | -0.43% |
| May 28, 2026 | $718,089.75 | $722,165.75 | $715,660.00 | $715,660.00 | $715,660.00 | 0K | -0.34% |
| May 27, 2026 | $721,934.67 | $728,979.88 | $719,000.01 | $719,000.01 | $719,000.01 | 0K | -0.41% |
| May 26, 2026 | $727,988.42 | $731,722.42 | $724,500.00 | $724,500.00 | $724,500.00 | 0K | -0.48% |
| May 22, 2026 | $722,070.00 | $730,930.00 | $722,070.00 | $728,641.00 | $728,641.00 | 0K | +0.91% |
| May 21, 2026 | $717,750.00 | $720,487.55 | $714,000.00 | $718,387.00 | $718,387.00 | 0K | +0.09% |
| May 20, 2026 | $721,000.00 | $723,482.60 | $717,123.05 | $720,840.00 | $720,840.00 | 0K | -0.02% |
| May 19, 2026 | $728,580.00 | $732,000.00 | $720,351.04 | $720,600.00 | $720,600.00 | 0K | -1.10% |
| May 18, 2026 | $722,500.00 | $733,890.00 | $722,434.00 | $730,000.05 | $730,000.05 | 1K | +1.04% |
| May 15, 2026 | $729,899.99 | $732,849.99 | $722,876.00 | $723,821.00 | $723,821.00 | 0K | -0.83% |
| May 14, 2026 | $728,900.00 | $728,900.00 | $722,700.00 | $727,180.05 | $727,180.05 | 0K | -0.24% |
| May 13, 2026 | $723,255.00 | $730,000.00 | $723,000.00 | $727,500.05 | $727,500.05 | 0K | +0.59% |
| May 12, 2026 | $721,959.29 | $734,000.00 | $720,450.30 | $728,500.00 | $728,500.00 | 0K | +0.91% |
| May 11, 2026 | $716,000.00 | $721,999.97 | $716,000.00 | $720,999.99 | $720,999.99 | 0K | +0.70% |
| May 8, 2026 | $715,000.04 | $720,280.00 | $714,775.88 | $717,386.81 | $717,386.81 | 0K | +0.33% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BRK-A
Jan 1 → Dec 31 · 6 years2026-2.2%$750000.00 → $733550.00
-2.2%
2025+10.2%$685048.99 → $754800.00
+10.2%
2024+26.2%$539496.01 → $680920.00
+26.2%
2023+14.7%$472950.00 → $542625.03
+14.7%
2022+3.7%$452005.00 → $468711.00
+3.7%
2021+3.7%$434718.00 → $450662.00
+3.7%
Best Year2024 · +26.2%
Worst Year2026 · -2.2%
Positive Years5 / 6
Avg Annual Return+9.4%
6Y Total Return+68.7%
6Y CAGR~+9.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1B
Royal Bank of Canada
RY
$195.59+0.00%
Mkt Cap $273.2BWhat If You Invested in BRK-A?
If you invested $1,000 in BRK-A 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,426
Total Return+242.6%
CAGR~+13.1% / yr
Profit+$2,426
Based on Jun 8, 2016 · $213500.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Berkshire Hathaway Inc.（BRK-A）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $731,439.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BRK-A 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BRK-A 历史股价FMP 日线复权 OHLCV