Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
546.97
+7.98 (1.48%)
At close: Oct 22, 2026, 4:00 PM EDT
547.57
+0.60 (0.11%)
After-hours: Oct 22, 2026, 7:59 PM EDT
Berkshire Hathaway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 544.00 | 549.96 | 542.01 | 546.97 | 546.97 | 1.48% | 5,704,286 |
| Oct 21, 2026 | 539.50 | 543.34 | 538.99 | 538.99 | 538.99 | -0.15% | 4,817,887 |
| Oct 20, 2026 | 534.25 | 541.00 | 533.50 | 539.82 | 539.82 | 1.43% | 5,279,837 |
| Oct 19, 2026 | 530.00 | 533.19 | 528.84 | 532.23 | 532.23 | 0.04% | 4,775,175 |
| Oct 16, 2026 | 529.60 | 532.64 | 528.00 | 532.02 | 532.02 | 1.21% | 4,003,290 |
| Oct 15, 2026 | 532.50 | 533.55 | 525.53 | 525.68 | 525.68 | -0.13% | 4,143,692 |
| Oct 14, 2026 | 522.63 | 527.19 | 518.19 | 526.35 | 526.35 | 1.11% | 5,200,669 |
| Oct 13, 2026 | 520.35 | 524.16 | 517.34 | 520.59 | 520.59 | 0.58% | 4,710,288 |
| Oct 12, 2026 | 517.36 | 518.32 | 515.00 | 517.60 | 517.60 | 0.38% | 3,098,049 |
| Oct 9, 2026 | 510.00 | 516.57 | 509.71 | 515.62 | 515.62 | 0.89% | 4,290,131 |
| Oct 8, 2026 | 506.61 | 513.15 | 505.27 | 511.05 | 511.05 | 0.95% | 4,558,194 |
| Oct 7, 2026 | 506.12 | 506.70 | 504.30 | 506.25 | 506.25 | 0.14% | 3,443,859 |
| Oct 6, 2026 | 504.34 | 508.52 | 503.78 | 505.54 | 505.54 | 0.25% | 3,233,743 |
| Oct 5, 2026 | 502.05 | 505.88 | 501.30 | 504.26 | 504.26 | 0.32% | 3,505,700 |
| Oct 2, 2026 | 500.10 | 503.62 | 499.01 | 502.65 | 502.65 | 0.43% | 4,096,785 |
| Oct 1, 2026 | 497.25 | 501.53 | 495.96 | 500.50 | 500.50 | 0.51% | 4,551,018 |
| Sep 30, 2026 | 501.43 | 502.12 | 497.95 | 497.95 | 497.95 | -0.88% | 6,940,268 |
| Sep 29, 2026 | 501.53 | 503.86 | 500.23 | 502.35 | 502.35 | -0.15% | 3,218,683 |
| Sep 28, 2026 | 505.00 | 507.24 | 502.57 | 503.09 | 503.09 | -0.47% | 3,840,004 |
| Sep 25, 2026 | 505.25 | 505.87 | 502.24 | 505.48 | 505.48 | 0.06% | 2,910,239 |
| Sep 24, 2026 | 509.58 | 510.00 | 504.98 | 505.18 | 505.18 | -0.39% | 2,672,570 |
| Sep 23, 2026 | 503.86 | 511.28 | 502.81 | 507.17 | 507.17 | 0.73% | 5,305,375 |
| Sep 22, 2026 | 503.33 | 505.58 | 501.41 | 503.49 | 503.49 | 0.29% | 4,692,402 |
| Sep 21, 2026 | 507.93 | 510.50 | 501.98 | 502.01 | 502.01 | -1.52% | 4,683,124 |
| Sep 18, 2026 | 507.16 | 512.07 | 506.13 | 509.77 | 509.77 | 0.11% | 11,999,019 |
| Sep 17, 2026 | 518.95 | 520.00 | 508.78 | 509.20 | 509.20 | -2.04% | 5,779,903 |
| Sep 16, 2026 | 516.36 | 523.74 | 515.30 | 519.80 | 519.80 | 0.59% | 5,167,869 |
| Sep 15, 2026 | 515.00 | 516.87 | 512.41 | 516.76 | 516.76 | 0.35% | 3,698,896 |
| Sep 14, 2026 | 512.80 | 516.45 | 510.50 | 514.95 | 514.95 | 0.90% | 3,909,407 |
| Sep 11, 2026 | 508.85 | 510.63 | 506.00 | 510.37 | 510.37 | 0.66% | 3,558,430 |
| Sep 10, 2026 | 508.74 | 510.58 | 504.74 | 507.00 | 507.00 | 0.06% | 3,750,939 |
| Sep 9, 2026 | 504.10 | 509.51 | 501.21 | 506.72 | 506.72 | 0.18% | 3,308,742 |
| Sep 8, 2026 | 503.00 | 507.30 | 500.70 | 505.83 | 505.83 | -0.04% | 4,387,301 |
| Sep 4, 2026 | 505.31 | 507.50 | 504.30 | 506.03 | 506.03 | -0.41% | 3,261,526 |
| Sep 3, 2026 | 506.60 | 508.95 | 505.21 | 508.13 | 508.13 | 0.57% | 3,811,640 |
| Sep 2, 2026 | 503.46 | 508.93 | 502.60 | 505.24 | 505.24 | 0.58% | 3,290,482 |
| Sep 1, 2026 | 506.00 | 506.75 | 501.27 | 502.33 | 502.33 | -0.34% | 4,197,392 |
| Aug 31, 2026 | 504.06 | 505.30 | 502.20 | 504.03 | 504.03 | -0.19% | 4,556,130 |
| Aug 28, 2026 | 504.90 | 506.58 | 502.94 | 505.00 | 505.00 | 0.26% | 4,832,272 |
| Aug 27, 2026 | 500.50 | 505.40 | 499.22 | 503.70 | 503.70 | -0.24% | 5,581,003 |
| Aug 26, 2026 | 505.93 | 506.70 | 503.65 | 504.91 | 504.91 | 0.12% | 2,929,399 |
| Aug 25, 2026 | 503.95 | 504.75 | 501.16 | 504.32 | 504.32 | - | 3,024,323 |
| Aug 24, 2026 | 498.13 | 504.46 | 498.11 | 504.32 | 504.32 | 1.71% | 3,119,405 |
| Aug 21, 2026 | 498.50 | 501.00 | 495.68 | 495.82 | 495.82 | -0.21% | 4,598,255 |
| Aug 20, 2026 | 499.65 | 500.44 | 496.48 | 496.86 | 496.86 | -0.55% | 3,267,221 |
| Aug 19, 2026 | 503.41 | 507.07 | 499.41 | 499.62 | 499.62 | -0.66% | 3,507,845 |
| Aug 18, 2026 | 501.04 | 504.50 | 499.60 | 502.96 | 502.96 | 0.95% | 3,341,550 |
| Aug 17, 2026 | 504.45 | 505.31 | 498.07 | 498.23 | 498.23 | -1.15% | 4,726,975 |
| Aug 14, 2026 | 507.24 | 509.17 | 503.77 | 504.03 | 504.03 | -0.57% | 3,944,248 |
| Aug 13, 2026 | 511.29 | 512.01 | 505.56 | 506.93 | 506.93 | -0.60% | 4,698,722 |