Berkshire Hathaway Inc. (BRK.B)

Berkshire Hathaway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	500.29	501.51	499.25	501.34	501.34	0.17%	1,989,631
Dec 23, 2025	500.48	502.33	498.16	500.51	500.51	0.11%	3,629,820
Dec 22, 2025	496.34	500.31	495.55	499.95	499.95	1.10%	4,019,046
Dec 19, 2025	503.05	503.82	494.53	494.53	494.53	-1.76%	11,329,782
Dec 18, 2025	502.23	505.43	501.01	503.39	503.39	-0.17%	3,643,275
Dec 17, 2025	499.90	505.19	499.50	504.27	504.27	0.89%	4,128,603
Dec 16, 2025	507.05	508.10	499.46	499.84	499.84	-1.29%	4,376,710
Dec 15, 2025	500.42	506.62	500.28	506.38	506.38	1.37%	5,173,886
Dec 12, 2025	496.71	500.00	494.50	499.52	499.52	0.74%	4,113,658
Dec 11, 2025	491.83	498.15	491.83	495.85	495.85	1.11%	4,493,445
Dec 10, 2025	490.86	495.88	488.92	490.43	490.43	-0.20%	4,558,796
Dec 9, 2025	497.63	499.22	490.83	491.43	491.43	-1.17%	4,573,999
Dec 8, 2025	502.10	502.97	490.62	497.23	497.23	-1.41%	7,032,222
Dec 5, 2025	503.86	505.76	500.54	504.34	504.34	0.22%	3,463,668
Dec 4, 2025	504.38	506.50	500.70	503.23	503.23	-0.07%	3,574,809
Dec 3, 2025	507.52	509.60	503.60	503.60	503.60	-0.60%	3,803,234
Dec 2, 2025	507.59	508.11	503.11	506.65	506.65	-0.37%	3,378,009
Dec 1, 2025	513.65	514.49	508.18	508.55	508.55	-1.02%	3,995,153
Nov 28, 2025	511.89	516.85	511.56	513.81	513.81	0.50%	2,312,245
Nov 26, 2025	509.25	512.70	507.65	511.23	511.23	0.52%	3,686,740
Nov 25, 2025	508.93	512.36	506.86	508.57	508.57	0.15%	4,064,007
Nov 24, 2025	501.90	509.20	497.17	507.81	507.81	0.75%	13,404,465
Nov 21, 2025	503.28	507.84	502.49	504.04	504.04	0.58%	6,058,963
Nov 20, 2025	501.11	506.45	500.81	501.12	501.12	-0.03%	5,486,932
Nov 19, 2025	503.69	504.25	495.55	501.26	501.26	-0.62%	4,694,986
Nov 18, 2025	503.39	506.64	500.60	504.37	504.37	0.22%	5,457,398
Nov 17, 2025	510.73	511.26	502.84	503.26	503.26	-1.12%	5,371,012
Nov 14, 2025	514.70	516.55	506.35	508.94	508.94	-0.81%	5,462,458
Nov 13, 2025	504.82	514.26	504.82	513.11	513.11	2.13%	7,340,683
Nov 12, 2025	497.16	504.45	496.99	502.40	502.40	1.07%	5,456,044
Nov 11, 2025	498.59	499.69	494.20	497.07	497.07	0.02%	2,960,205
Nov 10, 2025	497.08	501.28	495.13	496.98	496.98	-0.42%	5,084,042
Nov 7, 2025	494.93	500.16	493.35	499.06	499.06	1.20%	6,377,764
Nov 6, 2025	490.00	494.03	486.75	493.15	493.15	0.90%	4,964,723
Nov 5, 2025	487.34	493.89	487.34	488.77	488.77	0.23%	6,551,219
Nov 4, 2025	475.50	488.79	475.50	487.66	487.66	2.52%	7,803,248
Nov 3, 2025	479.51	479.99	473.15	475.68	475.68	-0.39%	5,868,125
Oct 31, 2025	476.80	478.71	475.31	477.54	477.54	-0.20%	7,146,403
Oct 30, 2025	474.84	480.91	474.84	478.52	478.52	0.58%	4,786,554
Oct 29, 2025	477.32	478.80	473.72	475.76	475.76	-1.18%	6,204,476
Oct 28, 2025	484.96	485.67	481.11	481.44	481.44	-1.36%	5,029,140
Oct 27, 2025	491.92	492.30	484.55	488.07	488.07	-0.82%	6,451,495
Oct 24, 2025	490.91	492.98	489.40	492.10	492.10	0.40%	3,166,824
Oct 23, 2025	492.19	492.45	488.11	490.16	490.16	-0.34%	3,063,026
Oct 22, 2025	491.73	492.98	488.19	491.81	491.81	0.11%	3,376,019
Oct 21, 2025	493.70	495.70	491.25	491.29	491.29	-0.56%	2,714,528
Oct 20, 2025	492.36	494.42	490.32	494.08	494.08	0.34%	4,605,314
Oct 17, 2025	490.00	493.45	489.25	492.42	492.42	0.74%	3,794,296
Oct 16, 2025	495.60	496.00	485.80	488.81	488.81	-1.53%	4,254,327
Oct 15, 2025	493.90	496.73	490.35	496.39	496.39	0.08%	3,566,239

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.