Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
492.62
-0.53 (-0.11%)
At close: Jan 15, 2026, 4:00 PM EST
492.00
-0.62 (-0.13%)
Pre-market: Jan 16, 2026, 5:36 AM EST
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 492.95 | 495.63 | 490.75 | 492.62 | 492.62 | -0.11% | 4,099,897 |
| Jan 14, 2026 | 494.17 | 497.62 | 492.00 | 493.15 | 493.15 | -0.42% | 5,019,570 |
| Jan 13, 2026 | 497.62 | 498.00 | 493.34 | 495.24 | 495.24 | -0.69% | 4,214,039 |
| Jan 12, 2026 | 497.40 | 500.02 | 495.10 | 498.67 | 498.67 | -0.09% | 4,180,315 |
| Jan 9, 2026 | 498.94 | 500.28 | 496.41 | 499.10 | 499.10 | -0.13% | 3,426,337 |
| Jan 8, 2026 | 494.97 | 504.08 | 494.11 | 499.77 | 499.77 | 0.74% | 4,777,653 |
| Jan 7, 2026 | 497.88 | 499.15 | 493.09 | 496.12 | 496.12 | -0.59% | 4,385,852 |
| Jan 6, 2026 | 496.80 | 500.67 | 496.06 | 499.05 | 499.05 | 0.11% | 3,947,480 |
| Jan 5, 2026 | 494.94 | 503.43 | 494.50 | 498.52 | 498.52 | 0.34% | 5,087,322 |
| Jan 2, 2026 | 500.96 | 501.88 | 492.91 | 496.85 | 496.85 | -1.15% | 5,857,037 |
| Dec 31, 2025 | 503.92 | 505.89 | 502.48 | 502.65 | 502.65 | -0.21% | 3,092,731 |
| Dec 30, 2025 | 500.98 | 505.11 | 500.33 | 503.71 | 503.71 | 0.53% | 2,890,774 |
| Dec 29, 2025 | 499.20 | 501.50 | 497.21 | 501.05 | 501.05 | 0.55% | 3,000,244 |
| Dec 26, 2025 | 500.45 | 501.56 | 496.83 | 498.30 | 498.30 | -0.61% | 2,232,802 |
| Dec 24, 2025 | 500.29 | 501.51 | 499.25 | 501.34 | 501.34 | 0.17% | 1,989,631 |
| Dec 23, 2025 | 500.48 | 502.33 | 498.16 | 500.51 | 500.51 | 0.11% | 3,629,820 |
| Dec 22, 2025 | 496.34 | 500.31 | 495.55 | 499.95 | 499.95 | 1.10% | 4,019,046 |
| Dec 19, 2025 | 503.05 | 503.82 | 494.53 | 494.53 | 494.53 | -1.76% | 11,329,782 |
| Dec 18, 2025 | 502.23 | 505.43 | 501.01 | 503.39 | 503.39 | -0.17% | 3,643,275 |
| Dec 17, 2025 | 499.90 | 505.19 | 499.50 | 504.27 | 504.27 | 0.89% | 4,128,603 |
| Dec 16, 2025 | 507.05 | 508.10 | 499.46 | 499.84 | 499.84 | -1.29% | 4,376,710 |
| Dec 15, 2025 | 500.42 | 506.62 | 500.28 | 506.38 | 506.38 | 1.37% | 5,173,886 |
| Dec 12, 2025 | 496.71 | 500.00 | 494.50 | 499.52 | 499.52 | 0.74% | 4,113,658 |
| Dec 11, 2025 | 491.83 | 498.15 | 491.83 | 495.85 | 495.85 | 1.11% | 4,493,445 |
| Dec 10, 2025 | 490.86 | 495.88 | 488.92 | 490.43 | 490.43 | -0.20% | 4,558,796 |
| Dec 9, 2025 | 497.63 | 499.22 | 490.83 | 491.43 | 491.43 | -1.17% | 4,573,999 |
| Dec 8, 2025 | 502.10 | 502.97 | 490.62 | 497.23 | 497.23 | -1.41% | 7,032,222 |
| Dec 5, 2025 | 503.86 | 505.76 | 500.54 | 504.34 | 504.34 | 0.22% | 3,463,668 |
| Dec 4, 2025 | 504.38 | 506.50 | 500.70 | 503.23 | 503.23 | -0.07% | 3,574,809 |
| Dec 3, 2025 | 507.52 | 509.60 | 503.60 | 503.60 | 503.60 | -0.60% | 3,803,234 |
| Dec 2, 2025 | 507.59 | 508.11 | 503.11 | 506.65 | 506.65 | -0.37% | 3,378,009 |
| Dec 1, 2025 | 513.65 | 514.49 | 508.18 | 508.55 | 508.55 | -1.02% | 3,995,153 |
| Nov 28, 2025 | 511.89 | 516.85 | 511.56 | 513.81 | 513.81 | 0.50% | 2,312,245 |
| Nov 26, 2025 | 509.25 | 512.70 | 507.65 | 511.23 | 511.23 | 0.52% | 3,686,740 |
| Nov 25, 2025 | 508.93 | 512.36 | 506.86 | 508.57 | 508.57 | 0.15% | 4,064,007 |
| Nov 24, 2025 | 501.90 | 509.20 | 497.17 | 507.81 | 507.81 | 0.75% | 13,404,465 |
| Nov 21, 2025 | 503.28 | 507.84 | 502.49 | 504.04 | 504.04 | 0.58% | 6,058,963 |
| Nov 20, 2025 | 501.11 | 506.45 | 500.81 | 501.12 | 501.12 | -0.03% | 5,486,932 |
| Nov 19, 2025 | 503.69 | 504.25 | 495.55 | 501.26 | 501.26 | -0.62% | 4,694,986 |
| Nov 18, 2025 | 503.39 | 506.64 | 500.60 | 504.37 | 504.37 | 0.22% | 5,457,398 |
| Nov 17, 2025 | 510.73 | 511.26 | 502.84 | 503.26 | 503.26 | -1.12% | 5,371,012 |
| Nov 14, 2025 | 514.70 | 516.55 | 506.35 | 508.94 | 508.94 | -0.81% | 5,462,458 |
| Nov 13, 2025 | 504.82 | 514.26 | 504.82 | 513.11 | 513.11 | 2.13% | 7,340,683 |
| Nov 12, 2025 | 497.16 | 504.45 | 496.99 | 502.40 | 502.40 | 1.07% | 5,456,044 |
| Nov 11, 2025 | 498.59 | 499.69 | 494.20 | 497.07 | 497.07 | 0.02% | 2,960,205 |
| Nov 10, 2025 | 497.08 | 501.28 | 495.13 | 496.98 | 496.98 | -0.42% | 5,084,042 |
| Nov 7, 2025 | 494.93 | 500.16 | 493.35 | 499.06 | 499.06 | 1.20% | 6,377,764 |
| Nov 6, 2025 | 490.00 | 494.03 | 486.75 | 493.15 | 493.15 | 0.90% | 4,964,723 |
| Nov 5, 2025 | 487.34 | 493.89 | 487.34 | 488.77 | 488.77 | 0.23% | 6,551,219 |
| Nov 4, 2025 | 475.50 | 488.79 | 475.50 | 487.66 | 487.66 | 2.52% | 7,803,248 |