Berkshire Hathaway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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