Skip to main content
Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
453.20
+3.86 (0.86%)
At close: Dec 20, 2024, 4:00 PM
454.74
+1.54 (0.34%)
After-hours: Dec 20, 2024, 7:59 PM EST

Berkshire Hathaway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2024461.17466.60460.78464.59464.590.86%4,658,654
Aug 27, 2024455.94462.10454.62460.63460.631.35%3,451,531
Aug 26, 2024455.31459.27453.34454.49454.490.24%3,389,446
Aug 23, 2024450.00453.72448.81453.38453.380.97%2,692,710
Aug 22, 2024446.30449.60444.65449.03449.030.54%3,460,665
Aug 21, 2024449.84451.28443.84446.60446.60-0.39%2,756,467
Aug 20, 2024449.30450.50446.38448.36448.36-0.09%2,605,425
Aug 19, 2024446.01450.45445.73448.77448.770.96%3,341,172
Aug 16, 2024441.55445.20440.46444.51444.510.83%3,068,843
Aug 15, 2024441.80442.59438.72440.84440.840.54%3,090,602
Aug 14, 2024433.00438.98431.71438.47438.471.40%2,790,378
Aug 13, 2024431.83432.81425.90432.41432.410.47%3,396,333
Aug 12, 2024434.16434.16429.01430.39430.39-0.30%2,301,180
Aug 9, 2024431.92434.75430.21431.67431.670.03%2,572,286
Aug 8, 2024429.24432.26427.60431.54431.541.06%3,071,297
Aug 7, 2024426.07433.17425.60427.02427.021.16%4,605,518
Aug 6, 2024416.41427.46415.10422.14422.142.04%4,977,686
Aug 5, 2024413.43417.82406.11413.72413.72-3.42%7,593,206
Aug 2, 2024429.77436.25423.49428.36428.36-0.80%4,139,505
Aug 1, 2024439.67440.61430.95431.81431.81-1.53%3,676,613
Jul 31, 2024439.85440.85437.74438.50438.50-0.63%3,512,845
Jul 30, 2024439.51443.89439.14441.26441.260.67%3,597,551
Jul 29, 2024438.01439.44435.49438.31438.310.15%2,567,310
Jul 26, 2024435.66439.00434.10437.66437.661.01%2,643,528
Jul 25, 2024431.60439.63431.60433.29433.290.11%3,222,900
Jul 24, 2024433.99435.41430.73432.80432.80-0.28%2,897,944
Jul 23, 2024437.34437.92433.47434.01434.01-0.45%2,335,283
Jul 22, 2024435.05438.11432.12435.98435.980.35%2,667,332
Jul 19, 2024442.67442.80433.35434.47434.47-1.66%4,052,056
Jul 18, 2024445.62449.25439.57441.82441.82-0.85%4,551,646
Jul 17, 2024437.85446.15437.84445.61445.611.53%4,718,795
Jul 16, 2024437.40439.05434.02438.90438.901.03%4,208,709
Jul 15, 2024425.59434.71425.30434.42434.422.35%4,497,205
Jul 12, 2024420.23427.45419.70424.44424.441.35%4,743,823
Jul 11, 2024413.99419.20412.00418.78418.781.21%3,761,959
Jul 10, 2024410.81413.96409.40413.79413.790.80%3,422,636
Jul 9, 2024409.42413.71408.64410.52410.520.35%2,948,703
Jul 8, 2024411.27413.79408.00409.08409.08-0.51%3,436,196
Jul 5, 2024406.24411.40405.03411.17411.171.33%5,001,396
Jul 3, 2024407.16407.16404.22405.77405.77-0.33%1,921,658
Jul 2, 2024404.02407.39403.92407.10407.100.47%3,042,297
Jul 1, 2024408.09409.67403.82405.19405.19-0.40%2,917,454
Jun 28, 2024408.25410.05405.79406.80406.80-0.28%6,544,391
Jun 27, 2024410.26410.26406.34407.95407.95-0.56%3,191,027
Jun 26, 2024410.02410.68407.25410.26410.26-0.17%3,246,779
Jun 25, 2024414.00414.25409.62410.97410.97-0.73%3,458,751
Jun 24, 2024410.70417.00410.00413.98413.981.06%4,321,720
Jun 21, 2024409.82410.47407.68409.62409.620.11%8,684,354
Jun 20, 2024407.25411.00404.05409.15409.150.29%4,741,197
Jun 18, 2024406.75408.50405.28407.95407.950.15%3,836,084
Jun 17, 2024405.18407.82403.55407.32407.320.44%3,272,461
Jun 14, 2024404.90406.34403.33405.54405.54-0.09%2,573,995
Jun 13, 2024407.63408.00403.57405.92405.92-0.70%4,547,434
Jun 12, 2024411.09411.89407.16408.77408.770.07%3,355,814
Jun 11, 2024408.88408.91406.11408.50408.50-0.56%3,510,823
Jun 10, 2024413.34413.94409.27410.81410.81-0.70%2,648,984
Jun 7, 2024411.28415.88409.85413.72413.720.64%2,843,872
Jun 6, 2024410.42411.24407.38411.08411.080.30%3,360,051
Jun 5, 2024410.10410.28405.77409.85409.850.08%2,572,484
Jun 4, 2024414.85415.89406.44409.53409.53-1.27%4,005,718
Jun 3, 2024414.89416.72408.78414.79414.790.09%4,705,569
May 31, 2024408.09415.40406.88414.40414.401.42%4,902,854
May 30, 2024403.77409.04402.77408.61408.611.12%2,678,911
May 29, 2024403.00405.87401.58404.09404.090.05%3,231,868
May 28, 2024408.24408.24401.87403.90403.90-0.86%3,154,608
May 24, 2024406.90407.96405.50407.41407.410.38%2,009,253
May 23, 2024413.25413.25404.87405.88405.88-1.96%3,245,862
May 22, 2024414.95417.26412.96413.99413.99-0.09%2,449,300
May 21, 2024413.59415.70412.56414.37414.370.33%2,594,177
May 20, 2024417.04417.28412.62413.00413.00-0.94%3,069,929
May 17, 2024413.98417.33413.70416.94416.940.92%2,862,799
May 16, 2024413.80416.34412.91413.12413.120.09%3,463,627
May 15, 2024410.51413.40410.10412.76412.760.61%2,790,666
May 14, 2024410.45411.56408.17410.24410.24-0.24%2,643,877
May 13, 2024414.06414.30410.19411.22411.22-0.20%2,521,951
May 10, 2024409.85412.38409.20412.05412.050.79%2,938,580
May 9, 2024406.25408.87405.46408.82408.820.60%2,230,249
May 8, 2024406.47407.23403.75406.37406.370.06%2,341,166
May 7, 2024406.93407.26403.61406.14406.140.30%2,990,079
May 6, 2024403.96405.15399.26404.92404.921.01%3,742,681
May 3, 2024404.50404.50399.21400.87400.870.07%4,103,212
May 2, 2024401.00401.56397.88400.60400.600.51%2,583,884
May 1, 2024396.61402.32396.35398.58398.580.47%2,467,921
Apr 30, 2024400.58400.60396.37396.73396.73-1.05%2,986,727
Apr 29, 2024402.66404.87400.08400.96400.96-0.28%2,287,444
Apr 26, 2024403.92404.75401.41402.10402.10-0.69%2,974,656
Apr 25, 2024404.85406.14400.35404.91404.91-0.26%2,586,681
Apr 24, 2024407.10407.62403.88405.95405.95-0.68%2,415,401
Apr 23, 2024410.25410.72405.64408.74408.74-0.01%2,249,980
Apr 22, 2024406.84411.35406.25408.78408.780.91%2,831,915
Apr 19, 2024401.04405.57400.17405.08405.081.30%3,902,906
Apr 18, 2024399.70402.99399.10399.89399.890.54%2,578,809
Apr 17, 2024398.94399.28395.66397.74397.740.21%2,353,219
Apr 16, 2024400.97401.25396.50396.92396.92-0.83%3,317,261
Apr 15, 2024406.99409.06399.86400.26400.26-0.74%2,912,631
Apr 12, 2024405.00407.21401.44403.26403.26-1.07%3,469,707
Apr 11, 2024408.40411.15404.05407.61407.61-0.37%2,891,952
Apr 10, 2024412.74413.56407.53409.11409.11-1.35%3,125,230
Apr 9, 2024416.58417.32412.12414.69414.69-0.31%2,234,137
Apr 8, 2024418.32418.57415.63415.97415.97-0.63%2,486,651