Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
517.92
+1.47 (0.28%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 518.90 | 523.88 | 514.57 | 518.21 | 518.21 | 0.34% | 5,280,654 |
| Apr 16, 2025 | 529.30 | 530.13 | 512.89 | 516.45 | 516.45 | -2.22% | 5,889,277 |
| Apr 15, 2025 | 532.62 | 535.92 | 527.36 | 528.17 | 528.17 | -0.25% | 4,329,208 |
| Apr 14, 2025 | 531.00 | 536.52 | 526.98 | 529.52 | 529.52 | 1.03% | 5,512,121 |
| Apr 11, 2025 | 515.00 | 526.58 | 510.77 | 524.11 | 524.11 | 1.61% | 6,231,015 |
| Apr 10, 2025 | 518.30 | 521.41 | 498.61 | 515.81 | 515.81 | -1.07% | 7,475,863 |
| Apr 9, 2025 | 490.00 | 523.93 | 485.56 | 521.41 | 521.41 | 5.84% | 10,153,675 |
| Apr 8, 2025 | 509.03 | 516.00 | 484.19 | 492.64 | 492.64 | 0.46% | 9,470,118 |
| Apr 7, 2025 | 467.42 | 505.85 | 462.10 | 490.38 | 490.38 | -0.64% | 12,749,745 |
| Apr 4, 2025 | 519.00 | 521.00 | 492.98 | 493.54 | 493.54 | -6.91% | 12,605,032 |
| Apr 3, 2025 | 527.62 | 538.80 | 525.14 | 530.16 | 530.16 | -1.41% | 6,410,854 |
| Apr 2, 2025 | 532.13 | 539.00 | 530.82 | 537.72 | 537.72 | 0.89% | 4,079,044 |
| Apr 1, 2025 | 531.88 | 536.41 | 527.50 | 532.99 | 532.99 | 0.08% | 4,130,570 |
| Mar 31, 2025 | 521.40 | 536.52 | 519.00 | 532.58 | 532.58 | 1.19% | 7,139,333 |
| Mar 28, 2025 | 535.35 | 536.00 | 524.68 | 526.31 | 526.31 | -1.54% | 5,321,395 |
| Mar 27, 2025 | 533.25 | 537.38 | 529.35 | 534.52 | 534.52 | 0.25% | 5,154,608 |
| Mar 26, 2025 | 531.00 | 537.63 | 530.98 | 533.21 | 533.21 | 0.82% | 5,010,845 |
| Mar 25, 2025 | 527.19 | 533.29 | 525.88 | 528.87 | 528.87 | 0.57% | 3,964,761 |
| Mar 24, 2025 | 523.10 | 527.30 | 521.48 | 525.85 | 525.85 | 0.75% | 4,858,877 |
| Mar 21, 2025 | 528.31 | 528.96 | 520.73 | 521.91 | 521.91 | -1.29% | 8,546,279 |
| Mar 20, 2025 | 524.00 | 530.61 | 522.67 | 528.73 | 528.73 | 0.66% | 4,065,426 |
| Mar 19, 2025 | 525.69 | 526.71 | 520.66 | 525.27 | 525.27 | 0.41% | 3,797,997 |
| Mar 18, 2025 | 525.45 | 528.38 | 521.42 | 523.14 | 523.14 | 0.02% | 4,857,806 |
| Mar 17, 2025 | 514.62 | 524.71 | 513.21 | 523.01 | 523.01 | 1.63% | 5,343,389 |
| Mar 14, 2025 | 506.95 | 515.84 | 502.92 | 514.60 | 514.60 | 2.05% | 5,775,588 |
| Mar 13, 2025 | 496.46 | 507.40 | 494.75 | 504.25 | 504.25 | 1.68% | 5,104,202 |
| Mar 12, 2025 | 497.60 | 498.32 | 488.75 | 495.94 | 495.94 | -0.06% | 3,871,096 |
| Mar 11, 2025 | 496.00 | 499.15 | 491.31 | 496.25 | 496.25 | -0.17% | 5,358,269 |
| Mar 10, 2025 | 490.00 | 500.45 | 490.00 | 497.10 | 497.10 | 0.30% | 6,241,680 |
| Mar 7, 2025 | 496.29 | 498.27 | 490.11 | 495.62 | 495.62 | -0.45% | 3,842,150 |
| Mar 6, 2025 | 496.84 | 499.10 | 491.63 | 497.84 | 497.84 | -0.13% | 3,989,662 |
| Mar 5, 2025 | 496.00 | 500.93 | 492.32 | 498.50 | 498.50 | 0.53% | 4,715,777 |
| Mar 4, 2025 | 507.27 | 508.73 | 493.61 | 495.86 | 495.86 | -2.79% | 6,126,619 |
| Mar 3, 2025 | 516.22 | 518.77 | 506.48 | 510.08 | 510.08 | -0.73% | 5,112,297 |
| Feb 28, 2025 | 507.46 | 515.37 | 504.33 | 513.83 | 513.83 | 2.27% | 6,850,339 |
| Feb 27, 2025 | 496.45 | 504.95 | 495.61 | 502.41 | 502.41 | 1.68% | 4,507,714 |
| Feb 26, 2025 | 499.12 | 499.90 | 493.05 | 494.10 | 494.10 | -1.14% | 3,543,491 |
| Feb 25, 2025 | 503.15 | 507.00 | 491.90 | 499.82 | 499.82 | 0.28% | 6,757,512 |
| Feb 24, 2025 | 483.50 | 503.96 | 483.24 | 498.42 | 498.42 | 4.11% | 9,862,446 |
| Feb 21, 2025 | 480.95 | 483.64 | 477.74 | 478.74 | 478.74 | -0.64% | 4,085,076 |
| Feb 20, 2025 | 484.13 | 484.20 | 478.14 | 481.80 | 481.80 | -0.41% | 2,650,957 |
| Feb 19, 2025 | 482.82 | 484.72 | 480.68 | 483.77 | 483.77 | 0.20% | 2,436,465 |
| Feb 18, 2025 | 480.40 | 484.06 | 477.63 | 482.82 | 482.82 | 0.67% | 3,351,014 |
| Feb 14, 2025 | 481.47 | 484.55 | 479.45 | 479.59 | 479.59 | -0.19% | 2,825,755 |
| Feb 13, 2025 | 471.55 | 481.19 | 471.20 | 480.49 | 480.49 | 1.86% | 3,274,693 |
| Feb 12, 2025 | 470.44 | 472.15 | 468.09 | 471.73 | 471.73 | -0.19% | 3,297,561 |
| Feb 11, 2025 | 470.05 | 473.05 | 466.72 | 472.61 | 472.61 | 0.52% | 2,322,610 |
| Feb 10, 2025 | 473.96 | 474.20 | 469.37 | 470.17 | 470.17 | -0.54% | 2,907,341 |
| Feb 7, 2025 | 477.41 | 478.25 | 472.34 | 472.74 | 472.74 | -0.94% | 3,205,136 |
| Feb 6, 2025 | 475.46 | 478.00 | 473.28 | 477.22 | 477.22 | 0.74% | 3,832,693 |