Berkshire Hathaway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	36.55	36.77	36.38	36.77	36.77	0.68%	72,767
Dec 11, 2025	36.12	36.62	36.12	36.52	36.52	1.16%	72,257
Dec 10, 2025	36.12	36.44	36.00	36.10	36.10	-0.28%	59,459
Dec 9, 2025	36.64	36.70	36.14	36.20	36.20	-1.12%	125,610
Dec 8, 2025	36.99	36.99	36.14	36.61	36.61	-1.37%	145,908
Dec 5, 2025	37.09	37.17	36.88	37.12	37.12	0.16%	67,742
Dec 4, 2025	37.16	37.25	36.85	37.06	37.06	-0.13%	78,873
Dec 3, 2025	37.34	37.50	37.11	37.11	37.11	-0.62%	67,909
Dec 2, 2025	37.40	37.40	37.05	37.34	37.34	-0.35%	54,455
Dec 1, 2025	37.84	37.85	37.43	37.47	37.47	-1.16%	58,593
Nov 28, 2025	37.70	38.04	37.68	37.91	37.91	0.42%	51,446
Nov 27, 2025	37.75	37.95	37.60	37.75	37.75	0.32%	30,114
Nov 26, 2025	37.45	37.72	37.38	37.63	37.63	0.43%	159,953
Nov 25, 2025	37.49	37.70	37.33	37.47	37.47	0.13%	54,218
Nov 24, 2025	37.01	37.46	36.63	37.42	37.42	0.78%	94,591