Berkshire Hathaway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	37.13	37.35	37.05	37.13	37.13	0.60%	47,038
Nov 20, 2025	36.90	37.28	36.90	36.91	36.91	-0.11%	94,820
Nov 19, 2025	37.15	37.15	36.50	36.95	36.95	-0.67%	82,516
Nov 18, 2025	37.00	37.32	36.91	37.20	37.20	0.40%	63,525
Nov 17, 2025	37.55	37.62	37.03	37.05	37.05	-1.20%	105,358
Nov 14, 2025	37.86	38.01	37.30	37.50	37.50	-0.79%	113,493
Nov 13, 2025	37.20	37.90	37.20	37.80	37.80	2.00%	75,020
Nov 12, 2025	36.68	37.16	36.68	37.06	37.06	1.06%	53,433
Nov 11, 2025	36.63	36.79	36.44	36.67	36.67	0.11%	41,269
Nov 10, 2025	36.71	36.93	36.54	36.63	36.63	-0.49%	56,400
Nov 7, 2025	36.44	36.83	36.38	36.81	36.81	1.18%	141,579
Nov 6, 2025	35.99	36.40	35.95	36.38	36.38	0.83%	56,630
Nov 5, 2025	36.03	36.40	35.95	36.08	36.08	0.31%	264,591
Nov 4, 2025	35.11	36.00	35.09	35.97	35.97	2.36%	126,575
Nov 3, 2025	35.44	35.44	34.90	35.14	35.14	-0.37%	112,286
Oct 31, 2025	35.17	35.29	35.05	35.27	35.27	-0.14%	90,132
Oct 30, 2025	34.92	35.47	34.92	35.32	35.32	0.68%	59,767
Oct 29, 2025	35.28	35.28	34.95	35.08	35.08	-1.32%	122,061
Oct 28, 2025	35.83	35.83	35.49	35.55	35.55	-1.25%	107,652
Oct 27, 2025	36.31	36.31	35.72	36.00	36.00	-0.74%	162,959
Oct 24, 2025	36.27	36.33	36.08	36.27	36.27	0.36%	44,208
Oct 23, 2025	36.19	36.28	36.00	36.14	36.14	-0.28%	108,622
Oct 22, 2025	36.37	36.37	36.05	36.24	36.24	-0.06%	71,515
Oct 21, 2025	36.48	36.54	36.26	36.26	36.26	-0.47%	29,049
Oct 20, 2025	36.25	36.43	36.18	36.43	36.43	0.36%	48,027
Oct 17, 2025	36.13	36.39	36.10	36.30	36.30	0.67%	78,358
Oct 16, 2025	36.64	36.64	35.86	36.06	36.06	-1.66%	131,586
Oct 15, 2025	36.58	36.67	36.22	36.67	36.67	0.08%	67,195
Oct 14, 2025	36.15	36.66	36.15	36.64	36.64	1.38%	65,163
Oct 10, 2025	36.63	36.72	36.14	36.14	36.14	-1.47%	115,868
Oct 9, 2025	36.97	36.98	36.56	36.68	36.68	-0.76%	59,313
Oct 8, 2025	37.16	37.18	36.90	36.96	36.96	-0.35%	50,769
Oct 7, 2025	37.00	37.23	36.83	37.09	37.09	0.38%	82,515
Oct 6, 2025	36.92	37.25	36.79	36.95	36.95	0.38%	85,423
Oct 3, 2025	36.65	37.08	36.60	36.81	36.81	0.35%	367,476
Oct 2, 2025	36.76	36.90	36.44	36.68	36.68	-0.33%	59,236
Oct 1, 2025	37.10	37.10	36.63	36.80	36.80	-0.94%	108,171
Sep 30, 2025	36.87	37.19	36.76	37.15	37.15	0.76%	45,885
Sep 29, 2025	37.04	37.04	36.58	36.87	36.87	-0.27%	41,107
Sep 26, 2025	36.74	37.10	36.74	36.97	36.97	1.04%	59,089
Sep 25, 2025	36.71	36.85	36.59	36.59	36.59	-0.38%	51,468
Sep 24, 2025	36.54	36.73	36.49	36.73	36.73	0.49%	43,881