Berkshire Hathaway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	126.40	128.60	126.33	127.34	127.34	1.63%	74,585
Mar 19, 2026	126.62	128.11	125.23	125.30	125.30	-1.47%	36,925
Mar 18, 2026	127.01	128.41	126.10	127.17	127.17	-1.14%	38,442
Mar 17, 2026	128.01	129.01	127.38	128.64	128.64	0.27%	8,971
Mar 16, 2026	130.12	130.47	128.30	128.30	128.30	-1.56%	26,822
Mar 13, 2026	129.50	130.59	128.25	130.33	130.33	1.16%	46,812
Mar 12, 2026	126.85	129.25	126.65	128.83	128.83	1.88%	21,392
Mar 11, 2026	127.12	127.74	126.25	126.45	126.45	-0.52%	25,984
Mar 10, 2026	128.02	128.52	127.11	127.11	127.11	-0.71%	19,005
Mar 9, 2026	129.20	129.30	127.48	128.02	128.02	-1.56%	51,493
Mar 6, 2026	132.37	132.40	129.61	130.05	130.05	-0.76%	23,158
Mar 5, 2026	129.01	132.11	128.65	131.05	131.05	3.03%	33,932
Mar 4, 2026	126.57	128.40	124.78	127.20	127.20	0.50%	37,528
Mar 3, 2026	124.86	127.37	124.86	126.57	126.57	1.72%	47,418
Mar 2, 2026	129.51	129.79	123.50	124.43	124.43	-3.92%	300,350
Feb 27, 2026	129.20	129.83	128.86	129.51	129.51	0.63%	24,117
Feb 26, 2026	126.10	129.34	126.10	128.70	128.70	2.09%	46,600
Feb 25, 2026	126.70	127.72	126.07	126.07	126.07	-1.16%	31,380
Feb 24, 2026	127.57	128.08	126.05	127.55	127.55	-0.02%	14,631
Feb 23, 2026	129.15	129.22	127.29	127.57	127.57	-0.63%	28,345
Feb 20, 2026	129.60	129.90	127.41	128.38	128.38	-0.58%	28,615
Feb 19, 2026	130.23	130.64	129.13	129.13	129.13	-1.02%	17,386
Feb 18, 2026	130.01	130.91	129.86	130.46	130.46	-0.02%	15,976
Feb 13, 2026	130.26	131.37	129.77	130.49	130.49	0.18%	61,407
Feb 12, 2026	129.20	131.80	128.71	130.26	130.26	0.63%	82,566
Feb 11, 2026	129.80	130.37	128.93	129.44	129.44	-0.58%	42,329
Feb 10, 2026	129.58	130.28	128.67	130.20	130.20	0.93%	17,690
Feb 9, 2026	132.21	132.21	128.99	129.00	129.00	-2.43%	36,841
Feb 6, 2026	132.40	133.07	130.82	132.21	132.21	-0.14%	36,895
Feb 5, 2026	133.05	133.05	130.41	132.40	132.40	-0.14%	41,764
Feb 4, 2026	129.44	134.26	128.60	132.59	132.59	2.72%	89,986
Feb 3, 2026	126.47	130.20	125.71	129.08	129.08	0.84%	50,505
Feb 2, 2026	126.65	128.28	126.01	128.00	128.00	1.41%	68,553
Jan 30, 2026	124.57	126.63	123.97	126.22	126.22	1.85%	99,412
Jan 29, 2026	122.90	124.82	122.44	123.93	123.93	0.51%	41,390
Jan 28, 2026	122.50	124.38	122.35	123.30	123.30	0.31%	75,212
Jan 27, 2026	127.22	127.22	122.92	122.92	122.92	-3.57%	72,884
Jan 26, 2026	126.72	128.02	125.92	127.47	127.47	0.59%	42,823
Jan 23, 2026	128.29	128.29	126.50	126.72	126.72	-0.82%	44,568
Jan 22, 2026	128.25	129.34	127.77	127.77	127.77	-0.79%	78,225
Jan 21, 2026	130.30	130.56	128.29	128.79	128.79	-1.09%	33,397
Jan 20, 2026	133.55	133.55	129.93	130.21	130.21	-1.83%	16,135
Jan 19, 2026	132.59	133.55	130.66	132.64	132.64	0.45%	8,625
Jan 16, 2026	133.10	133.10	132.00	132.05	132.05	-0.56%	12,604
Jan 15, 2026	133.36	133.64	131.59	132.80	132.80	-0.43%	22,401
Jan 14, 2026	134.31	134.31	132.39	133.37	133.37	0.29%	15,174
Jan 13, 2026	134.49	134.49	132.66	132.98	132.98	-1.13%	25,777
Jan 12, 2026	134.34	134.50	133.06	134.50	134.50	-0.03%	9,856
Jan 9, 2026	134.24	134.54	132.99	134.54	134.54	0.22%	10,349
Jan 8, 2026	133.50	135.78	133.02	134.24	134.24	0.18%	22,097