Berkshire Hathaway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	36.11	36.86	36.11	36.74	36.74	1.46%	104,364
Feb 25, 2026	36.29	36.36	35.96	36.21	36.21	-0.08%	38,494
Feb 24, 2026	36.12	36.26	35.78	36.24	36.24	0.19%	64,368
Feb 23, 2026	36.50	36.85	36.16	36.17	36.17	-0.80%	116,720
Feb 20, 2026	36.41	36.47	36.07	36.46	36.46	0.19%	81,519
Feb 19, 2026	36.55	36.64	36.30	36.39	36.39	-0.46%	51,721
Feb 18, 2026	36.84	36.98	36.47	36.56	36.56	-1.00%	68,223
Feb 17, 2026	36.71	37.06	36.65	36.93	36.93	1.40%	76,436
Feb 13, 2026	36.55	36.74	36.29	36.42	36.42	-0.46%	95,150
Feb 12, 2026	36.77	37.15	36.59	36.59	36.59	-0.27%	220,188
Feb 11, 2026	36.66	36.80	36.45	36.69	36.69	0.11%	38,475
Feb 10, 2026	36.48	36.72	36.44	36.65	36.65	0.47%	66,030
Feb 9, 2026	37.17	37.17	36.45	36.48	36.48	-1.88%	76,800
Feb 6, 2026	36.97	37.28	36.91	37.18	37.18	0.76%	56,685
Feb 5, 2026	37.08	37.08	36.50	36.90	36.90	0.05%	73,256
Feb 4, 2026	36.30	37.49	36.30	36.88	36.88	2.02%	245,657
Feb 3, 2026	35.57	36.33	35.42	36.15	36.15	1.06%	123,423
Feb 2, 2026	35.20	35.77	35.11	35.77	35.77	1.45%	67,421
Jan 30, 2026	34.84	35.27	34.84	35.26	35.26	0.86%	96,712
Jan 29, 2026	34.79	34.97	34.70	34.96	34.96	0.58%	101,629
Jan 28, 2026	34.68	34.97	34.62	34.76	34.76	-0.26%	91,524
Jan 27, 2026	35.27	35.39	34.80	34.85	34.85	-1.66%	176,938
Jan 26, 2026	35.23	35.53	35.14	35.44	35.44	0.91%	82,439
Jan 23, 2026	35.38	35.40	35.09	35.12	35.12	-1.15%	172,654
Jan 22, 2026	35.48	35.58	35.32	35.53	35.53	0.25%	68,095
Jan 21, 2026	35.52	35.75	35.30	35.44	35.44	-0.48%	266,751
Jan 20, 2026	35.32	36.01	35.32	35.61	35.61	-0.92%	186,456
Jan 19, 2026	36.00	36.19	35.75	35.94	35.94	-0.83%	86,793
Jan 16, 2026	36.14	36.32	36.05	36.24	36.24	0.22%	53,758
Jan 15, 2026	36.23	36.32	36.01	36.16	36.16	-0.41%	69,470
Jan 14, 2026	36.35	36.46	36.10	36.31	36.31	-0.08%	66,825
Jan 13, 2026	36.48	36.48	36.20	36.34	36.34	-0.66%	109,711
Jan 12, 2026	36.64	36.69	36.35	36.58	36.58	-0.19%	87,804
Jan 9, 2026	36.55	36.68	36.45	36.65	36.65	-	52,222
Jan 8, 2026	36.35	36.96	36.30	36.65	36.65	0.71%	94,500
Jan 7, 2026	36.51	36.58	36.20	36.39	36.39	-0.84%	74,610
Jan 6, 2026	36.56	36.73	36.43	36.70	36.70	0.11%	71,612
Jan 5, 2026	36.44	36.96	36.34	36.66	36.66	0.27%	91,986
Jan 2, 2026	36.79	36.80	36.20	36.56	36.56	-1.03%	207,351
Dec 31, 2025	37.03	37.15	36.92	36.94	36.94	-0.16%	52,729
Dec 30, 2025	36.84	37.10	36.76	37.00	37.00	0.52%	45,542
Dec 29, 2025	36.69	36.84	36.55	36.81	36.81	-0.11%	48,784
Dec 24, 2025	36.76	36.85	36.69	36.85	36.85	0.27%	270,951
Dec 23, 2025	36.75	36.88	36.59	36.75	36.75	-	47,068
Dec 22, 2025	36.60	36.75	36.38	36.75	36.75	0.80%	221,384
Dec 19, 2025	37.02	37.03	36.46	36.46	36.46	-1.57%	96,543
Dec 18, 2025	36.97	37.16	36.88	37.04	37.04	-0.19%	738,789
Dec 17, 2025	36.82	37.13	36.72	37.11	37.11	0.98%	105,321
Dec 16, 2025	37.30	37.30	36.72	36.75	36.75	-1.26%	49,276
Dec 15, 2025	36.84	37.30	36.82	37.22	37.22	1.22%	116,032