SIX · BRK · stock
Berkshire Hathaway Inc. (BRK) stock price history
Every SIX trading session of Berkshire Hathaway Inc. from Nov 7, 2014 to Sep 28, 2026: 1,819 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BRK adjusted close, 2014 to 2026
- CHF 431.30
- All time high, 2026
- CHF 431.30
- 52 week high, CHF 270.00 low
- 1,819
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
BRK key facts
- Berkshire Hathaway Inc. (BRK) closed at CHF 420.85 on Sep 28, 2026 on SIX.
- BRK's all time high close is CHF 431.30, set on Aug 10, 2026; its all time low close is CHF 121.80 on Aug 24, 2015.
- BRK's 52 week range is CHF 270.00 to CHF 431.30.
- BRK returned +55.9% over the year to Sep 28, 2026 and +55.9% over five years.
- Over ten years BRK returned +198%, +11.5% a year compounded.
- BRK's deepest drawdown was -20.9% from Jan 8, 2015 to Aug 24, 2015.
- DataCedar holds 1,819 daily sessions of BRK history from Nov 7, 2014 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
BRK price chart, 2014 to 2026
BRK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.1% |
| 3 months | +5.4% |
| 6 months | +10.9% |
| Year to date | +6.3% |
| 1 year | +55.9% |
| 3 years | +55.9% |
| 5 years | +55.9% |
| 10 years | +198.1% |
| Since Nov 7, 2014 | +202.8% |
| Compound annual growth, 11.9 years | +9.8% |
BRK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 431.30 on Aug 10, 2026
- All time low close
- CHF 121.80 on Aug 24, 2015
- 52 week high
- CHF 431.30 on Aug 10, 2026
- 52 week low
- CHF 270.00 on Dec 4, 2025
- Deepest drawdown
- -20.9% from Jan 8, 2015 to Aug 24, 2015, recovered Nov 14, 2016
- Best single session
- +46.4% on Dec 12, 2025
- Worst single session
- -15.8% on Jan 16, 2015
- Volatility, 1 year annualised
- 46.3%
- Sessions closing higher, 1 year
- 29%
- Growth of 1 since 2014
- 3.0×
- Best calendar year
- 2025, +47%
- Worst calendar year
- 2015, -12%
BRK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Nov 7, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 396.08 | CHF 431.30 | CHF 360.53 | CHF 420.85 | +6.3% | 1.1K | 186 |
| 2025 | CHF 270.00 | CHF 401.63 | CHF 270.00 | CHF 396.08 | +46.7% | 227 | 16 |
| 2021 | CHF 220.00 | CHF 270.00 | CHF 219.98 | CHF 270.00 | +22.7% | 0 | 76 |
| 2020 | CHF 202.00 | CHF 225.00 | CHF 180.00 | CHF 220.00 | +8.9% | 0 | 252 |
| 2019 | CHF 196.50 | CHF 222.81 | CHF 191.02 | CHF 202.00 | +5.8% | 928.5K | 249 |
| 2018 | CHF 197.00 | CHF 226.00 | CHF 160.00 | CHF 191.00 | -3.0% | 20.8K | 249 |
| 2017 | CHF 168.00 | CHF 199.90 | CHF 156.80 | CHF 197.00 | +17.9% | 8.7K | 251 |
| 2016 | CHF 132.20 | CHF 172.20 | CHF 125.00 | CHF 167.10 | +26.4% | 64K | 254 |
| 2015 | CHF 149.70 | CHF 154.00 | CHF 121.80 | CHF 132.20 | -11.7% | 6.5K | 251 |
| 2014 | CHF 139.00 | CHF 150.00 | CHF 137.40 | CHF 149.70 | n/a | 1.2K | 35 |
BRK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 420.85 | +3.4% |
| August 2026 | CHF 406.90 | -1.5% |
| July 2026 | CHF 412.90 | +3.3% |
| June 2026 | CHF 399.56 | +4.0% |
| May 2026 | CHF 384.24 | +2.7% |
| April 2026 | CHF 374.10 | -1.4% |
| March 2026 | CHF 379.50 | -1.4% |
| February 2026 | CHF 384.74 | +4.4% |
| January 2026 | CHF 368.52 | -7.0% |
| December 2025 | CHF 396.08 | +46.7% |
| April 2021 | CHF 270.00 | +22.7% |
| March 2021 | CHF 220.00 | 0.0% |
About the BRK data
Daily bars. 1,819 sessions from Nov 7, 2014 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 7, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BRK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
BRK share price history
