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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 1, 2024 | 408.09 | 409.67 | 403.82 | 405.19 | 405.19 | -0.40% | 2,976,899 |
Jun 28, 2024 | 408.25 | 410.05 | 405.79 | 406.80 | 406.80 | -0.28% | 6,820,908 |
Jun 27, 2024 | 410.26 | 410.26 | 406.34 | 407.95 | 407.95 | -0.56% | 3,220,281 |
Jun 26, 2024 | 410.02 | 410.68 | 407.25 | 410.26 | 410.26 | -0.17% | 3,335,507 |
Jun 25, 2024 | 414.00 | 414.25 | 409.62 | 410.97 | 410.97 | -0.73% | 3,883,522 |
Jun 24, 2024 | 410.70 | 417.00 | 410.00 | 413.98 | 413.98 | 1.06% | 4,935,716 |
Jun 21, 2024 | 409.82 | 410.47 | 407.68 | 409.62 | 409.62 | 0.11% | 9,012,935 |
Jun 20, 2024 | 407.25 | 411.00 | 404.05 | 409.15 | 409.15 | 0.29% | 4,845,563 |
Jun 18, 2024 | 406.75 | 408.50 | 405.28 | 407.95 | 407.95 | 0.15% | 4,006,848 |
Jun 17, 2024 | 405.18 | 407.82 | 403.55 | 407.32 | 407.32 | 0.44% | 3,408,255 |
Jun 14, 2024 | 404.90 | 406.34 | 403.33 | 405.54 | 405.54 | -0.09% | 2,772,449 |
Jun 13, 2024 | 407.63 | 408.00 | 403.57 | 405.92 | 405.92 | -0.70% | 4,566,105 |
Jun 12, 2024 | 411.09 | 411.89 | 407.16 | 408.77 | 408.77 | 0.07% | 3,554,031 |
Jun 11, 2024 | 408.88 | 408.91 | 406.11 | 408.50 | 408.50 | -0.56% | 3,610,600 |
Jun 10, 2024 | 413.34 | 413.94 | 409.27 | 410.81 | 410.81 | -0.70% | 2,668,443 |
Jun 7, 2024 | 411.28 | 415.88 | 409.85 | 413.72 | 413.72 | 0.64% | 2,943,072 |
Jun 6, 2024 | 410.42 | 411.24 | 407.38 | 411.08 | 411.08 | 0.30% | 3,447,914 |
Jun 5, 2024 | 410.10 | 410.28 | 405.77 | 409.85 | 409.85 | 0.08% | 2,643,906 |
Jun 4, 2024 | 414.85 | 415.89 | 406.44 | 409.53 | 409.53 | -1.27% | 4,157,980 |