Berkshire Hathaway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	492.04	494.00	489.22	492.51	492.51	0.37%	6,482
Mar 11, 2026	495.50	496.35	489.37	490.69	490.69	-1.00%	3,764
Mar 10, 2026	495.97	498.53	490.00	495.65	495.65	0.33%	7,943
Mar 9, 2026	494.50	498.00	489.62	494.04	494.04	-0.66%	16,737
Mar 6, 2026	499.80	500.92	491.87	497.33	497.33	-0.28%	18,915
Mar 5, 2026	486.30	499.58	440.00	498.71	498.71	2.15%	20,003
Mar 4, 2026	480.41	488.45	478.10	488.23	488.23	1.45%	6,559
Mar 3, 2026	481.33	484.00	470.00	481.24	481.24	0.56%	11,850
Mar 2, 2026	475.01	501.00	475.01	478.54	478.54	-4.95%	25,388
Feb 27, 2026	500.68	505.00	498.17	503.47	503.47	0.38%	5,116
Feb 26, 2026	492.86	502.00	491.58	501.56	501.55	1.75%	6,430
Feb 25, 2026	494.90	497.53	490.92	492.93	492.93	-0.26%	4,569
Feb 24, 2026	495.16	496.40	488.32	494.23	494.23	-0.34%	6,674
Feb 23, 2026	497.20	503.64	494.46	495.91	495.91	0.04%	6,299
Feb 20, 2026	499.02	499.99	491.96	495.73	495.73	-0.13%	5,371
Feb 19, 2026	499.73	503.35	496.00	496.40	496.40	-0.26%	4,298
Feb 18, 2026	503.06	505.50	497.70	497.70	497.70	-1.31%	14,873
Feb 17, 2026	497.97	506.25	495.00	504.29	504.29	0.59%	9,265
Feb 13, 2026	500.50	502.56	495.00	501.34	501.34	-0.55%	7,836
Feb 12, 2026	499.00	507.75	498.75	504.10	504.10	0.57%	10,943
Feb 11, 2026	501.00	503.16	497.27	501.22	501.22	0.28%	5,572
Feb 10, 2026	499.14	501.25	496.30	499.80	499.80	-0.09%	3,902
Feb 9, 2026	510.00	515.00	499.36	500.23	500.23	-1.10%	6,976
Feb 6, 2026	502.00	509.64	500.02	505.81	505.81	0.15%	6,195
Feb 5, 2026	503.40	507.99	497.89	505.05	505.05	-0.53%	10,666
Feb 4, 2026	493.21	512.04	491.15	507.72	507.72	2.67%	17,949
Feb 3, 2026	487.01	495.16	482.46	494.50	494.50	1.95%	7,675
Feb 2, 2026	480.57	485.44	478.50	485.03	485.03	1.21%	8,880
Jan 30, 2026	476.72	480.49	474.70	479.25	479.25	1.08%	7,505
Jan 29, 2026	472.80	477.30	472.55	474.11	474.11	-0.04%	15,030
Jan 28, 2026	475.85	476.91	471.98	474.29	474.29	-0.23%	12,765
Jan 27, 2026	483.21	483.50	475.01	475.39	475.39	-1.66%	17,550
Jan 26, 2026	480.50	483.43	477.00	483.41	483.41	0.49%	12,881
Jan 23, 2026	484.41	488.00	478.57	481.05	481.05	-0.78%	11,153
Jan 22, 2026	484.80	489.90	481.74	484.84	484.84	0.49%	8,605
Jan 21, 2026	485.96	490.48	480.00	482.46	482.46	-0.13%	11,753
Jan 20, 2026	493.42	493.42	482.76	483.09	483.08	-2.25%	20,435
Jan 16, 2026	492.89	495.08	490.98	494.18	494.18	0.43%	6,409
Jan 15, 2026	494.32	498.00	490.77	492.04	492.04	-0.31%	7,397
Jan 14, 2026	494.99	498.00	492.00	493.55	493.55	-0.42%	6,997
Jan 13, 2026	499.08	499.27	493.38	495.63	495.63	-0.57%	5,761
Jan 12, 2026	495.00	502.00	495.00	498.47	498.47	0.16%	17,738
Jan 9, 2026	500.32	500.36	496.49	497.66	497.66	-0.69%	6,842
Jan 8, 2026	495.85	504.00	494.00	501.13	501.13	1.46%	9,498
Jan 7, 2026	499.20	499.50	493.27	493.93	493.93	-1.22%	11,596
Jan 6, 2026	498.71	500.06	496.00	500.03	500.03	-0.14%	6,468
Jan 5, 2026	496.29	503.46	494.54	500.71	500.71	1.16%	10,114
Jan 2, 2026	503.25	503.58	493.01	494.98	494.98	-2.12%	10,685
Dec 31, 2025	503.93	505.99	500.99	505.69	505.69	0.23%	1,268
Dec 30, 2025	500.84	505.01	500.10	504.55	504.55	0.83%	4,744