Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
499.74
-7.17 (-1.41%)
Sep 5, 2025, 3:00 PM - Market open
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 506.00 | 507.66 | 497.75 | 498.87 | - | -1.59% | 1,947,384 |
| Sep 4, 2025 | 502.90 | 507.38 | 501.26 | 506.91 | 506.91 | 1.08% | 2,976,722 |
| Sep 3, 2025 | 499.55 | 502.11 | 496.59 | 501.49 | 501.49 | 0.07% | 3,193,209 |
| Sep 2, 2025 | 504.24 | 505.90 | 497.62 | 501.14 | 501.14 | -0.37% | 4,977,844 |
| Aug 29, 2025 | 500.85 | 506.72 | 500.85 | 502.98 | 502.98 | 0.62% | 4,663,613 |
| Aug 28, 2025 | 498.03 | 500.14 | 496.07 | 499.86 | 499.86 | 0.84% | 4,530,429 |
| Aug 27, 2025 | 491.08 | 497.21 | 490.60 | 495.72 | 495.72 | 0.71% | 4,385,918 |
| Aug 26, 2025 | 485.02 | 492.79 | 484.53 | 492.21 | 492.21 | 1.24% | 8,217,481 |
| Aug 25, 2025 | 489.01 | 489.02 | 481.83 | 486.18 | 486.18 | -0.58% | 3,935,117 |
| Aug 22, 2025 | 491.50 | 493.14 | 486.57 | 489.00 | 489.00 | 0.08% | 4,205,084 |
| Aug 21, 2025 | 487.24 | 489.05 | 483.68 | 488.59 | 488.59 | -0.02% | 3,082,174 |
| Aug 20, 2025 | 487.00 | 492.22 | 485.83 | 488.68 | 488.68 | 0.69% | 4,779,763 |
| Aug 19, 2025 | 479.77 | 485.90 | 479.77 | 485.31 | 485.31 | 1.42% | 4,726,408 |
| Aug 18, 2025 | 477.97 | 479.00 | 474.66 | 478.52 | 478.52 | 0.28% | 3,911,272 |
| Aug 15, 2025 | 482.35 | 482.48 | 476.29 | 477.20 | 477.20 | -0.42% | 5,229,761 |
| Aug 14, 2025 | 478.35 | 479.22 | 474.42 | 479.22 | 479.22 | 0.40% | 4,187,144 |
| Aug 13, 2025 | 471.70 | 479.60 | 471.50 | 477.31 | 477.31 | 1.47% | 4,629,437 |
| Aug 12, 2025 | 465.53 | 472.47 | 465.06 | 470.39 | 470.39 | 1.22% | 3,771,514 |
| Aug 11, 2025 | 466.46 | 468.49 | 463.50 | 464.73 | 464.73 | -0.14% | 3,712,076 |
| Aug 8, 2025 | 462.94 | 465.83 | 462.55 | 465.40 | 465.40 | 0.85% | 3,330,571 |
| Aug 7, 2025 | 469.20 | 472.70 | 461.37 | 461.47 | 461.47 | -1.59% | 5,755,747 |
| Aug 6, 2025 | 465.00 | 469.55 | 463.00 | 468.91 | 468.91 | 1.02% | 4,557,081 |
| Aug 5, 2025 | 460.60 | 467.58 | 460.38 | 464.19 | 464.19 | 1.11% | 6,780,711 |
| Aug 4, 2025 | 468.05 | 468.87 | 455.19 | 459.11 | 459.11 | -2.90% | 10,874,265 |
| Aug 1, 2025 | 473.47 | 475.96 | 470.62 | 472.84 | 472.84 | 0.20% | 5,287,484 |
| Jul 31, 2025 | 472.61 | 477.70 | 471.88 | 471.88 | 471.88 | -0.87% | 6,315,340 |
| Jul 30, 2025 | 475.13 | 479.41 | 473.88 | 476.00 | 476.00 | -0.12% | 3,802,960 |
| Jul 29, 2025 | 482.57 | 485.00 | 476.28 | 476.56 | 476.56 | -1.07% | 4,193,187 |
| Jul 28, 2025 | 484.35 | 486.90 | 481.10 | 481.70 | 481.70 | -0.49% | 3,626,059 |
| Jul 25, 2025 | 481.67 | 484.93 | 479.66 | 484.07 | 484.07 | 0.72% | 4,220,504 |
| Jul 24, 2025 | 482.67 | 486.17 | 480.60 | 480.60 | 480.60 | -0.42% | 5,044,836 |
| Jul 23, 2025 | 480.25 | 484.45 | 479.20 | 482.63 | 482.63 | 0.94% | 4,385,559 |
| Jul 22, 2025 | 475.50 | 483.14 | 475.00 | 478.13 | 478.13 | 0.78% | 4,521,531 |
| Jul 21, 2025 | 473.04 | 478.35 | 472.00 | 474.41 | 474.41 | 0.13% | 3,791,273 |
| Jul 18, 2025 | 474.00 | 478.64 | 473.50 | 473.80 | 473.80 | 0.08% | 4,015,838 |
| Jul 17, 2025 | 470.07 | 474.15 | 467.65 | 473.40 | 473.40 | 0.44% | 4,040,026 |
| Jul 16, 2025 | 471.20 | 472.92 | 468.88 | 471.31 | 471.31 | 0.25% | 3,796,913 |
| Jul 15, 2025 | 475.30 | 475.72 | 470.00 | 470.13 | 470.13 | -1.30% | 4,482,349 |
| Jul 14, 2025 | 474.32 | 478.13 | 473.46 | 476.31 | 476.31 | 0.09% | 4,294,742 |
| Jul 11, 2025 | 476.25 | 476.85 | 471.40 | 475.86 | 475.86 | -0.50% | 4,416,578 |
| Jul 10, 2025 | 477.87 | 478.55 | 475.50 | 478.27 | 478.27 | -0.13% | 4,576,635 |
| Jul 9, 2025 | 477.00 | 479.49 | 475.83 | 478.91 | 478.91 | 0.30% | 3,367,397 |
| Jul 8, 2025 | 477.35 | 480.00 | 473.58 | 477.47 | 477.47 | -0.12% | 4,116,180 |
| Jul 7, 2025 | 484.42 | 486.08 | 476.80 | 478.03 | 478.03 | -1.44% | 4,674,351 |
| Jul 3, 2025 | 480.89 | 486.55 | 480.36 | 485.00 | 485.00 | 0.94% | 3,443,318 |
| Jul 2, 2025 | 489.43 | 489.93 | 478.62 | 480.48 | 480.48 | -1.86% | 6,707,174 |
| Jul 1, 2025 | 485.78 | 491.09 | 483.80 | 489.61 | 489.61 | 0.79% | 4,776,026 |
| Jun 30, 2025 | 485.90 | 487.65 | 483.44 | 485.77 | 485.77 | 0.02% | 6,384,326 |
| Jun 27, 2025 | 485.77 | 489.68 | 484.40 | 485.68 | 485.68 | 0.13% | 6,129,341 |
| Jun 26, 2025 | 486.54 | 487.98 | 484.25 | 485.05 | 485.05 | -0.24% | 4,212,937 |