Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
503.23
-0.37 (-0.07%)
At close: Dec 4, 2025, 4:00 PM EST
504.00
+0.77 (0.15%)
After-hours: Dec 4, 2025, 7:59 PM EST
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 504.38 | 506.50 | 500.70 | 503.23 | 503.23 | -0.07% | 3,504,270 |
| Dec 3, 2025 | 507.52 | 509.60 | 503.60 | 503.60 | 503.60 | -0.60% | 3,748,033 |
| Dec 2, 2025 | 507.59 | 508.11 | 503.11 | 506.65 | 506.65 | -0.37% | 3,281,994 |
| Dec 1, 2025 | 513.65 | 514.49 | 508.18 | 508.55 | 508.55 | -1.02% | 3,850,061 |
| Nov 28, 2025 | 511.89 | 516.85 | 511.56 | 513.81 | 513.81 | 0.50% | 2,141,017 |
| Nov 26, 2025 | 509.25 | 512.70 | 507.65 | 511.23 | 511.23 | 0.52% | 3,575,785 |
| Nov 25, 2025 | 508.93 | 512.36 | 506.86 | 508.57 | 508.57 | 0.15% | 4,048,200 |
| Nov 24, 2025 | 501.90 | 509.20 | 497.17 | 507.81 | 507.81 | 0.75% | 13,000,184 |
| Nov 21, 2025 | 503.28 | 507.84 | 502.49 | 504.04 | 504.04 | 0.58% | 5,998,140 |
| Nov 20, 2025 | 501.11 | 506.45 | 500.81 | 501.12 | 501.12 | -0.03% | 5,466,110 |
| 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 |
| Oct 14, 2025 | 490.00 | 497.06 | 489.95 | 495.97 | 495.97 | 0.82% | 3,056,001 |
| Oct 13, 2025 | 488.15 | 493.80 | 487.82 | 491.93 | 491.93 | 0.57% | 3,183,457 |
| Oct 10, 2025 | 497.25 | 497.99 | 489.06 | 489.13 | 489.13 | -1.53% | 4,763,823 |
| Oct 9, 2025 | 499.98 | 501.22 | 494.51 | 496.74 | 496.74 | -0.62% | 3,172,176 |
| Oct 8, 2025 | 502.71 | 503.50 | 498.56 | 499.84 | 499.84 | -0.49% | 2,944,558 |
| Oct 7, 2025 | 500.16 | 504.46 | 498.61 | 502.30 | 502.30 | 0.46% | 3,057,382 |
| Oct 6, 2025 | 499.50 | 504.97 | 498.02 | 500.02 | 500.02 | 0.25% | 3,519,473 |
| Oct 3, 2025 | 495.90 | 502.55 | 495.05 | 498.75 | 498.75 | 0.57% | 4,678,832 |
| Oct 2, 2025 | 496.96 | 499.61 | 493.22 | 495.92 | 495.92 | -0.46% | 3,461,425 |
| Oct 1, 2025 | 502.50 | 502.87 | 495.90 | 498.20 | 498.20 | -0.90% | 4,481,081 |
| Sep 30, 2025 | 497.64 | 503.78 | 497.00 | 502.74 | 502.74 | 0.70% | 3,873,477 |
| Sep 29, 2025 | 500.00 | 500.25 | 495.02 | 499.25 | 499.25 | -0.16% | 5,161,913 |
| Sep 26, 2025 | 496.94 | 502.10 | 496.65 | 500.03 | 500.03 | 1.02% | 3,707,648 |
| Sep 25, 2025 | 496.15 | 499.00 | 494.73 | 494.96 | 494.96 | -0.43% | 4,056,103 |