Skip to main content
Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
454.01
-3.76 (-0.82%)
At close: Oct 25, 2024, 4:00 PM
453.99
-0.02 (0.00%)
After-hours: Oct 25, 2024, 5:41 PM EDT

Berkshire Hathaway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2024460.90461.05453.96457.77457.77-0.62%3,793,479
Oct 23, 2024460.15463.26458.75460.61460.61-0.18%3,655,203
Oct 22, 2024464.11465.15457.60461.45461.45-0.58%3,315,151
Oct 21, 2024464.53465.79461.68464.16464.16-0.14%3,131,480
Oct 18, 2024467.00467.00463.25464.80464.80-0.23%5,635,463
Oct 17, 2024466.10467.84464.27465.85465.850.03%2,520,903
Oct 16, 2024463.25466.00462.20465.69465.690.65%3,166,265
Oct 15, 2024460.99466.66460.51462.68462.680.59%3,929,879
Oct 14, 2024461.92462.00458.10459.98459.98-0.05%2,969,790
Oct 11, 2024455.90463.45455.90460.21460.211.16%3,243,402
Oct 10, 2024457.50457.51452.73454.93454.93-0.21%2,375,788
Oct 9, 2024452.75457.88452.36455.90455.900.46%2,206,063
Oct 8, 2024455.96457.56452.85453.80453.800.07%2,234,137
Oct 7, 2024462.34462.34452.41453.50453.50-1.83%3,222,061
Oct 4, 2024455.01462.18453.81461.97461.971.99%3,093,491
Oct 3, 2024455.47455.97450.92452.96452.96-0.81%2,564,713
Oct 2, 2024458.70458.70454.19456.67456.67-0.16%2,803,429
Oct 1, 2024459.11459.79454.82457.41457.41-0.62%3,043,696
Sep 30, 2024458.40460.63454.55460.26460.260.61%3,637,071
Sep 27, 2024456.04458.27455.04457.47457.470.72%2,727,975
Sep 26, 2024452.74457.00451.34454.18454.180.40%3,262,045
Sep 25, 2024454.90455.81451.21452.36452.36-0.48%2,843,311
Sep 24, 2024454.33455.60451.77454.56454.56-0.09%3,009,852
Sep 23, 2024457.31459.66453.42454.98454.98-0.07%3,485,083
Sep 20, 2024457.76457.95454.05455.31455.31-0.96%8,468,764
Sep 19, 2024462.00462.19457.25459.71459.710.68%3,891,344
Sep 18, 2024458.08459.84454.88456.60456.60-0.02%3,065,217
Sep 17, 2024453.50461.10453.29456.68456.681.08%3,824,256
Sep 16, 2024448.80452.99448.34451.78451.780.93%3,264,367
Sep 13, 2024451.58452.43447.21447.61447.61-0.72%3,882,598
Sep 12, 2024454.84455.00449.27450.87450.87-0.49%3,855,713
Sep 11, 2024457.62457.62445.25453.10453.10-1.27%5,772,729
Sep 10, 2024461.82464.32456.21458.92458.92-0.15%3,544,103
Sep 9, 2024463.97466.00459.26459.61459.610.04%4,571,041
Sep 6, 2024463.82468.17458.55459.42459.42-1.18%4,400,294
Sep 5, 2024479.43479.43462.88464.92464.92-2.85%6,213,155
Sep 4, 2024478.68484.82474.22478.57478.570.36%5,218,561
Sep 3, 2024475.00482.89473.72476.83476.830.19%7,511,879
Aug 30, 2024470.52476.95470.00475.92475.921.61%7,465,778
Aug 29, 2024467.11469.85463.00468.37468.370.81%4,459,412
Aug 28, 2024461.17466.60460.78464.59464.590.86%4,838,124
Aug 27, 2024455.94462.10454.62460.63460.631.35%3,764,691
Aug 26, 2024455.31459.27453.34454.49454.490.24%3,578,262
Aug 23, 2024450.00453.72448.81453.38453.380.97%2,805,379
Aug 22, 2024446.30449.60444.65449.03449.030.54%3,502,793
Aug 21, 2024449.84451.28443.84446.60446.60-0.39%3,028,530
Aug 20, 2024449.30450.50446.38448.36448.36-0.09%2,906,497
Aug 19, 2024446.01450.45445.73448.77448.770.96%3,385,343
Aug 16, 2024441.55445.20440.46444.51444.510.83%3,344,974
Aug 15, 2024441.80442.59438.72440.84440.840.54%3,226,437
Aug 14, 2024433.00438.98431.71438.47438.471.40%2,860,174
Aug 13, 2024431.83432.81425.90432.41432.410.47%3,471,965
Aug 12, 2024434.16434.16429.01430.39430.39-0.30%2,376,042
Aug 9, 2024431.92434.75430.21431.67431.670.03%2,602,645
Aug 8, 2024429.24432.26427.60431.54431.541.06%3,149,984
Aug 7, 2024426.07433.17425.60427.02427.021.16%4,745,587
Aug 6, 2024416.41427.46415.10422.14422.142.04%5,138,707
Aug 5, 2024413.43417.82406.11413.72413.72-3.42%7,695,125
Aug 2, 2024429.77436.25423.49428.36428.36-0.80%4,251,527
Aug 1, 2024439.67440.61430.95431.81431.81-1.53%3,892,292
Jul 31, 2024439.85440.85437.74438.50438.50-0.63%3,798,765
Jul 30, 2024439.51443.89439.14441.26441.260.67%3,736,411
Jul 29, 2024438.01439.44435.49438.31438.310.15%2,619,986
Jul 26, 2024435.66439.00434.10437.66437.661.01%2,717,621
Jul 25, 2024431.60439.63431.60433.29433.290.11%3,334,269
Jul 24, 2024433.99435.41430.73432.80432.80-0.28%3,143,717
Jul 23, 2024437.34437.92433.47434.01434.01-0.45%2,393,018
Jul 22, 2024435.05438.11432.12435.98435.980.35%2,995,689
Jul 19, 2024442.67442.80433.35434.47434.47-1.66%4,158,849
Jul 18, 2024445.62449.25439.57441.82441.82-0.85%4,638,333
Jul 17, 2024437.85446.15437.84445.61445.611.53%4,776,601
Jul 16, 2024437.40439.05434.02438.90438.901.03%4,293,707
Jul 15, 2024425.59434.71425.30434.42434.422.35%4,594,912
Jul 12, 2024420.23427.45419.70424.44424.441.35%4,834,635
Jul 11, 2024413.99419.20412.00418.78418.781.21%4,073,570
Jul 10, 2024410.81413.96409.40413.79413.790.80%3,791,805
Jul 9, 2024409.42413.71408.64410.52410.520.35%2,990,262
Jul 8, 2024411.27413.79408.00409.08409.08-0.51%3,559,529
Jul 5, 2024406.24411.40405.03411.17411.171.33%5,153,464
Jul 3, 2024407.16407.16404.22405.77405.77-0.33%1,970,259
Jul 2, 2024404.02407.39403.92407.10407.100.47%3,221,572
Jul 1, 2024408.09409.67403.82405.19405.19-0.40%2,976,899
Jun 28, 2024408.25410.05405.79406.80406.80-0.28%6,820,908
Jun 27, 2024410.26410.26406.34407.95407.95-0.56%3,220,281
Jun 26, 2024410.02410.68407.25410.26410.26-0.17%3,335,507
Jun 25, 2024414.00414.25409.62410.97410.97-0.73%3,883,522
Jun 24, 2024410.70417.00410.00413.98413.981.06%4,935,716
Jun 21, 2024409.82410.47407.68409.62409.620.11%9,012,935
Jun 20, 2024407.25411.00404.05409.15409.150.29%4,845,563
Jun 18, 2024406.75408.50405.28407.95407.950.15%4,006,848
Jun 17, 2024405.18407.82403.55407.32407.320.44%3,408,255
Jun 14, 2024404.90406.34403.33405.54405.54-0.09%2,772,449
Jun 13, 2024407.63408.00403.57405.92405.92-0.70%4,566,105
Jun 12, 2024411.09411.89407.16408.77408.770.07%3,554,031
Jun 11, 2024408.88408.91406.11408.50408.50-0.56%3,610,600
Jun 10, 2024413.34413.94409.27410.81410.81-0.70%2,668,443
Jun 7, 2024411.28415.88409.85413.72413.720.64%2,943,072
Jun 6, 2024410.42411.24407.38411.08411.080.30%3,447,914
Jun 5, 2024410.10410.28405.77409.85409.850.08%2,643,906
Jun 4, 2024414.85415.89406.44409.53409.53-1.27%4,157,980