Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
474.32
+5.49 (1.17%)
Nov 21, 2024, 2:23 PM EST - Market open
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 470.00 | 470.62 | 466.11 | 468.83 | 468.83 | -0.01% | 3,019,456 |
| Nov 19, 2024 | 470.77 | 470.77 | 465.01 | 468.86 | 468.86 | -0.71% | 3,656,243 |
| Nov 18, 2024 | 470.98 | 472.67 | 468.36 | 472.20 | 472.20 | 0.41% | 3,358,434 |
| Nov 15, 2024 | 466.74 | 472.26 | 465.19 | 470.28 | 470.28 | 0.55% | 5,817,672 |
| Nov 14, 2024 | 468.81 | 469.45 | 466.00 | 467.70 | 467.70 | -0.09% | 3,777,267 |
| Nov 13, 2024 | 466.41 | 468.40 | 464.00 | 468.10 | 468.10 | 0.39% | 2,861,709 |
| Nov 12, 2024 | 467.69 | 468.42 | 465.15 | 466.29 | 466.29 | -0.23% | 4,400,521 |
| Nov 11, 2024 | 466.01 | 470.51 | 464.00 | 467.36 | 467.36 | 0.85% | 4,119,111 |
| Nov 8, 2024 | 461.98 | 466.35 | 459.50 | 463.41 | 463.41 | 0.71% | 3,541,302 |
| Nov 7, 2024 | 468.27 | 468.46 | 460.10 | 460.13 | 460.13 | -1.87% | 4,237,986 |
| Nov 6, 2024 | 461.00 | 469.26 | 459.48 | 468.90 | 468.90 | 5.36% | 6,906,833 |
| Nov 5, 2024 | 442.29 | 445.23 | 441.10 | 445.06 | 445.06 | 0.63% | 3,154,357 |
| Nov 4, 2024 | 450.37 | 450.70 | 437.90 | 442.29 | 442.29 | -2.18% | 5,733,184 |
| Nov 1, 2024 | 451.49 | 455.12 | 450.70 | 452.14 | 452.14 | 0.27% | 2,971,342 |
| Oct 31, 2024 | 455.19 | 456.84 | 450.57 | 450.92 | 450.92 | -0.89% | 3,660,308 |
| Oct 30, 2024 | 454.67 | 457.67 | 453.82 | 454.96 | 454.96 | 0.07% | 2,692,082 |
| Oct 29, 2024 | 458.60 | 458.92 | 454.39 | 454.62 | 454.62 | -0.84% | 3,985,180 |
| Oct 28, 2024 | 455.59 | 459.24 | 455.00 | 458.49 | 458.49 | 0.99% | 4,103,359 |
| Oct 25, 2024 | 458.60 | 459.45 | 453.03 | 454.01 | 454.01 | -0.82% | 2,838,884 |
| Oct 24, 2024 | 460.90 | 461.05 | 453.96 | 457.77 | 457.77 | -0.62% | 3,793,479 |
| Oct 23, 2024 | 460.15 | 463.26 | 458.75 | 460.61 | 460.61 | -0.18% | 3,655,203 |
| Oct 22, 2024 | 464.11 | 465.15 | 457.60 | 461.45 | 461.45 | -0.58% | 3,315,151 |
| Oct 21, 2024 | 464.53 | 465.79 | 461.68 | 464.16 | 464.16 | -0.14% | 3,131,480 |
| Oct 18, 2024 | 467.00 | 467.00 | 463.25 | 464.80 | 464.80 | -0.23% | 5,635,463 |
| Oct 17, 2024 | 466.10 | 467.84 | 464.27 | 465.85 | 465.85 | 0.03% | 2,520,903 |
| Oct 16, 2024 | 463.25 | 466.00 | 462.20 | 465.69 | 465.69 | 0.65% | 3,166,265 |
| Oct 15, 2024 | 460.99 | 466.66 | 460.51 | 462.68 | 462.68 | 0.59% | 3,929,879 |
| Oct 14, 2024 | 461.92 | 462.00 | 458.10 | 459.98 | 459.98 | -0.05% | 2,969,790 |
| Oct 11, 2024 | 455.90 | 463.45 | 455.90 | 460.21 | 460.21 | 1.16% | 3,243,402 |
| Oct 10, 2024 | 457.50 | 457.51 | 452.73 | 454.93 | 454.93 | -0.21% | 2,375,788 |
| Oct 9, 2024 | 452.75 | 457.88 | 452.36 | 455.90 | 455.90 | 0.46% | 2,206,063 |
| Oct 8, 2024 | 455.96 | 457.56 | 452.85 | 453.80 | 453.80 | 0.07% | 2,234,137 |
| Oct 7, 2024 | 462.34 | 462.34 | 452.41 | 453.50 | 453.50 | -1.83% | 3,222,061 |
| Oct 4, 2024 | 455.01 | 462.18 | 453.81 | 461.97 | 461.97 | 1.99% | 3,093,491 |
| Oct 3, 2024 | 455.47 | 455.97 | 450.92 | 452.96 | 452.96 | -0.81% | 2,564,713 |
| Oct 2, 2024 | 458.70 | 458.70 | 454.19 | 456.67 | 456.67 | -0.16% | 2,803,429 |
| Oct 1, 2024 | 459.11 | 459.79 | 454.82 | 457.41 | 457.41 | -0.62% | 3,043,696 |
| Sep 30, 2024 | 458.40 | 460.63 | 454.55 | 460.26 | 460.26 | 0.61% | 3,637,071 |
| Sep 27, 2024 | 456.04 | 458.27 | 455.04 | 457.47 | 457.47 | 0.72% | 2,727,975 |
| Sep 26, 2024 | 452.74 | 457.00 | 451.34 | 454.18 | 454.18 | 0.40% | 3,262,045 |
| Sep 25, 2024 | 454.90 | 455.81 | 451.21 | 452.36 | 452.36 | -0.48% | 2,843,311 |
| Sep 24, 2024 | 454.33 | 455.60 | 451.77 | 454.56 | 454.56 | -0.09% | 3,009,852 |
| Sep 23, 2024 | 457.31 | 459.66 | 453.42 | 454.98 | 454.98 | -0.07% | 3,485,083 |
| Sep 20, 2024 | 457.76 | 457.95 | 454.05 | 455.31 | 455.31 | -0.96% | 8,468,764 |
| Sep 19, 2024 | 462.00 | 462.19 | 457.25 | 459.71 | 459.71 | 0.68% | 3,891,344 |
| Sep 18, 2024 | 458.08 | 459.84 | 454.88 | 456.60 | 456.60 | -0.02% | 3,065,217 |
| Sep 17, 2024 | 453.50 | 461.10 | 453.29 | 456.68 | 456.68 | 1.08% | 3,824,256 |
| Sep 16, 2024 | 448.80 | 452.99 | 448.34 | 451.78 | 451.78 | 0.93% | 3,264,367 |
| Sep 13, 2024 | 451.58 | 452.43 | 447.21 | 447.61 | 447.61 | -0.72% | 3,882,598 |
| Sep 12, 2024 | 454.84 | 455.00 | 449.27 | 450.87 | 450.87 | -0.49% | 3,855,713 |
| Sep 11, 2024 | 457.62 | 457.62 | 445.25 | 453.10 | 453.10 | -1.27% | 5,772,729 |
| Sep 10, 2024 | 461.82 | 464.32 | 456.21 | 458.92 | 458.92 | -0.15% | 3,544,103 |
| Sep 9, 2024 | 463.97 | 466.00 | 459.26 | 459.61 | 459.61 | 0.04% | 4,571,041 |
| Sep 6, 2024 | 463.82 | 468.17 | 458.55 | 459.42 | 459.42 | -1.18% | 4,400,294 |
| Sep 5, 2024 | 479.43 | 479.43 | 462.88 | 464.92 | 464.92 | -2.85% | 6,213,155 |
| Sep 4, 2024 | 478.68 | 484.82 | 474.22 | 478.57 | 478.57 | 0.36% | 5,218,561 |
| Sep 3, 2024 | 475.00 | 482.89 | 473.72 | 476.83 | 476.83 | 0.19% | 7,511,879 |
| Aug 30, 2024 | 470.52 | 476.95 | 470.00 | 475.92 | 475.92 | 1.61% | 7,465,778 |
| Aug 29, 2024 | 467.11 | 469.85 | 463.00 | 468.37 | 468.37 | 0.81% | 4,459,412 |
| Aug 28, 2024 | 461.17 | 466.60 | 460.78 | 464.59 | 464.59 | 0.86% | 4,838,124 |
| Aug 27, 2024 | 455.94 | 462.10 | 454.62 | 460.63 | 460.63 | 1.35% | 3,764,691 |
| Aug 26, 2024 | 455.31 | 459.27 | 453.34 | 454.49 | 454.49 | 0.24% | 3,578,262 |
| Aug 23, 2024 | 450.00 | 453.72 | 448.81 | 453.38 | 453.38 | 0.97% | 2,805,379 |
| Aug 22, 2024 | 446.30 | 449.60 | 444.65 | 449.03 | 449.03 | 0.54% | 3,502,793 |
| Aug 21, 2024 | 449.84 | 451.28 | 443.84 | 446.60 | 446.60 | -0.39% | 3,028,530 |
| Aug 20, 2024 | 449.30 | 450.50 | 446.38 | 448.36 | 448.36 | -0.09% | 2,906,497 |
| Aug 19, 2024 | 446.01 | 450.45 | 445.73 | 448.77 | 448.77 | 0.96% | 3,385,343 |
| Aug 16, 2024 | 441.55 | 445.20 | 440.46 | 444.51 | 444.51 | 0.83% | 3,344,974 |
| Aug 15, 2024 | 441.80 | 442.59 | 438.72 | 440.84 | 440.84 | 0.54% | 3,226,437 |
| Aug 14, 2024 | 433.00 | 438.98 | 431.71 | 438.47 | 438.47 | 1.40% | 2,860,174 |
| Aug 13, 2024 | 431.83 | 432.81 | 425.90 | 432.41 | 432.41 | 0.47% | 3,471,965 |
| Aug 12, 2024 | 434.16 | 434.16 | 429.01 | 430.39 | 430.39 | -0.30% | 2,376,042 |
| Aug 9, 2024 | 431.92 | 434.75 | 430.21 | 431.67 | 431.67 | 0.03% | 2,602,645 |
| Aug 8, 2024 | 429.24 | 432.26 | 427.60 | 431.54 | 431.54 | 1.06% | 3,149,984 |
| Aug 7, 2024 | 426.07 | 433.17 | 425.60 | 427.02 | 427.02 | 1.16% | 4,745,587 |
| Aug 6, 2024 | 416.41 | 427.46 | 415.10 | 422.14 | 422.14 | 2.04% | 5,138,707 |
| Aug 5, 2024 | 413.43 | 417.82 | 406.11 | 413.72 | 413.72 | -3.42% | 7,695,125 |
| Aug 2, 2024 | 429.77 | 436.25 | 423.49 | 428.36 | 428.36 | -0.80% | 4,251,527 |
| Aug 1, 2024 | 439.67 | 440.61 | 430.95 | 431.81 | 431.81 | -1.53% | 3,892,292 |
| Jul 31, 2024 | 439.85 | 440.85 | 437.74 | 438.50 | 438.50 | -0.63% | 3,798,765 |
| Jul 30, 2024 | 439.51 | 443.89 | 439.14 | 441.26 | 441.26 | 0.67% | 3,736,411 |
| Jul 29, 2024 | 438.01 | 439.44 | 435.49 | 438.31 | 438.31 | 0.15% | 2,619,986 |
| Jul 26, 2024 | 435.66 | 439.00 | 434.10 | 437.66 | 437.66 | 1.01% | 2,717,621 |
| Jul 25, 2024 | 431.60 | 439.63 | 431.60 | 433.29 | 433.29 | 0.11% | 3,334,269 |
| Jul 24, 2024 | 433.99 | 435.41 | 430.73 | 432.80 | 432.80 | -0.28% | 3,143,717 |
| Jul 23, 2024 | 437.34 | 437.92 | 433.47 | 434.01 | 434.01 | -0.45% | 2,393,018 |
| Jul 22, 2024 | 435.05 | 438.11 | 432.12 | 435.98 | 435.98 | 0.35% | 2,995,689 |
| Jul 19, 2024 | 442.67 | 442.80 | 433.35 | 434.47 | 434.47 | -1.66% | 4,158,849 |
| Jul 18, 2024 | 445.62 | 449.25 | 439.57 | 441.82 | 441.82 | -0.85% | 4,638,333 |
| Jul 17, 2024 | 437.85 | 446.15 | 437.84 | 445.61 | 445.61 | 1.53% | 4,776,601 |
| Jul 16, 2024 | 437.40 | 439.05 | 434.02 | 438.90 | 438.90 | 1.03% | 4,293,707 |
| Jul 15, 2024 | 425.59 | 434.71 | 425.30 | 434.42 | 434.42 | 2.35% | 4,594,912 |
| Jul 12, 2024 | 420.23 | 427.45 | 419.70 | 424.44 | 424.44 | 1.35% | 4,834,635 |
| Jul 11, 2024 | 413.99 | 419.20 | 412.00 | 418.78 | 418.78 | 1.21% | 4,073,570 |
| Jul 10, 2024 | 410.81 | 413.96 | 409.40 | 413.79 | 413.79 | 0.80% | 3,791,805 |
| Jul 9, 2024 | 409.42 | 413.71 | 408.64 | 410.52 | 410.52 | 0.35% | 2,990,262 |
| Jul 8, 2024 | 411.27 | 413.79 | 408.00 | 409.08 | 409.08 | -0.51% | 3,559,529 |
| Jul 5, 2024 | 406.24 | 411.40 | 405.03 | 411.17 | 411.17 | 1.33% | 5,153,464 |
| Jul 3, 2024 | 407.16 | 407.16 | 404.22 | 405.77 | 405.77 | -0.33% | 1,970,259 |
| Jul 2, 2024 | 404.02 | 407.39 | 403.92 | 407.10 | 407.10 | 0.47% | 3,221,572 |