Berkshire Hathaway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	498.18	501.30	497.47	500.39	500.39	-0.16%	6,397
Dec 24, 2025	500.10	503.99	498.50	501.20	501.20	0.37%	4,627
Dec 23, 2025	499.51	503.99	492.00	499.37	499.37	0.03%	4,457
Dec 22, 2025	500.00	500.03	495.20	499.24	499.24	-0.09%	9,432
Dec 19, 2025	502.72	504.50	499.11	499.70	499.70	-0.60%	5,711
Dec 18, 2025	503.43	505.43	501.41	502.73	502.73	-0.35%	4,677
Dec 17, 2025	499.71	504.50	499.40	504.50	504.50	0.86%	9,766
Dec 16, 2025	505.53	508.20	499.79	500.18	500.18	-0.57%	13,980
Dec 15, 2025	498.85	506.31	498.76	503.03	503.03	1.17%	89,082
Dec 12, 2025	496.48	498.62	494.51	497.22	497.22	0.39%	6,945
Dec 11, 2025	490.77	498.00	490.43	495.30	495.30	0.73%	11,290
Dec 10, 2025	491.58	495.89	488.59	491.72	491.72	-0.08%	7,436
Dec 9, 2025	497.60	499.50	491.74	492.11	492.11	-0.75%	4,507
Dec 8, 2025	503.61	505.00	490.62	495.82	495.82	-1.92%	15,272
Dec 5, 2025	503.27	505.68	498.00	505.53	505.53	0.58%	6,719
Dec 4, 2025	504.30	506.54	500.93	502.60	502.60	-0.90%	5,820
Dec 3, 2025	507.51	509.17	505.53	507.15	507.15	0.20%	5,859
Dec 2, 2025	508.50	509.48	503.09	506.11	506.11	-1.07%	4,364
Dec 1, 2025	514.19	514.55	510.73	511.59	511.59	-0.74%	11,268
Nov 28, 2025	512.19	516.84	511.12	515.40	515.40	0.81%	5,724
Nov 27, 2025	511.26	511.26	511.26	511.26	511.26	0.07%	229
Nov 26, 2025	509.50	512.67	507.54	510.91	510.91	0.53%	9,089
Nov 25, 2025	506.49	512.20	506.40	508.20	508.20	1.37%	8,325
Nov 24, 2025	503.00	504.91	497.17	501.33	501.33	-0.71%	8,997
Nov 21, 2025	501.97	507.84	501.12	504.93	504.93	0.21%	5,080
Nov 20, 2025	500.49	506.12	499.79	503.89	503.89	0.65%	9,845
Nov 19, 2025	504.98	504.98	495.88	500.62	500.62	-0.82%	4,599
Nov 18, 2025	503.60	506.00	500.00	504.78	504.78	-0.35%	7,845
Nov 17, 2025	509.02	512.53	506.40	506.54	506.54	-1.14%	22,412
Nov 14, 2025	514.38	516.62	506.41	512.38	512.38	-0.07%	14,831
Nov 13, 2025	503.20	514.26	501.40	512.74	512.74	1.86%	23,982
Nov 12, 2025	496.57	503.36	495.80	503.36	503.36	1.33%	6,498
Nov 11, 2025	497.45	499.69	494.22	496.75	496.75	-0.34%	7,568
Nov 10, 2025	495.21	501.30	495.01	498.43	498.43	0.24%	9,793
Nov 7, 2025	492.27	500.11	491.39	497.24	497.24	1.08%	12,811
Nov 6, 2025	488.82	493.00	486.75	491.93	491.93	0.33%	9,785
Nov 5, 2025	488.03	493.85	484.50	490.34	490.34	0.86%	15,172
Nov 4, 2025	474.55	487.25	472.00	486.13	486.13	1.94%	18,377
Nov 3, 2025	488.67	488.67	473.18	476.90	476.90	-0.06%	14,754
Oct 31, 2025	477.40	478.68	475.10	477.20	477.19	-0.74%	10,741
Oct 30, 2025	475.75	480.83	472.35	480.74	480.74	1.25%	11,357
Oct 29, 2025	482.41	482.50	474.00	474.80	474.80	-1.63%	19,739
Oct 28, 2025	488.01	488.01	481.90	482.67	482.67	-0.83%	28,545