Skip to main content
Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
478.74
-3.06 (-0.64%)
Feb 21, 2025, 4:00 PM EST - Market closed

Berkshire Hathaway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025480.95483.64477.74478.74478.74-0.64%4,085,076
Feb 20, 2025484.13484.20478.14481.80481.80-0.41%2,650,957
Feb 19, 2025482.82484.72480.68483.77483.770.20%2,436,465
Feb 18, 2025480.40484.06477.63482.82482.820.67%3,351,014
Feb 14, 2025481.47484.55479.45479.59479.59-0.19%2,825,755
Feb 13, 2025471.55481.19471.20480.49480.491.86%3,274,693
Feb 12, 2025470.44472.15468.09471.73471.73-0.19%3,297,561
Feb 11, 2025470.05473.05466.72472.61472.610.52%2,322,610
Feb 10, 2025473.96474.20469.37470.17470.17-0.54%2,907,341
Feb 7, 2025477.41478.25472.34472.74472.74-0.94%3,205,136
Feb 6, 2025475.46478.00473.28477.22477.220.74%3,832,693
Feb 5, 2025469.81474.24468.89473.73473.731.33%3,782,754
Feb 4, 2025464.94467.91462.70467.49467.490.62%3,238,419
Feb 3, 2025461.30466.74454.60464.61464.61-0.87%4,232,007
Jan 31, 2025471.84472.55467.01468.67468.67-0.78%5,442,624
Jan 30, 2025472.20474.06469.15472.35472.350.66%2,552,240
Jan 29, 2025469.88473.92468.00469.26469.26-0.15%2,524,211
Jan 28, 2025473.93473.93469.30469.97469.97-1.00%3,261,260
Jan 27, 2025464.30474.93464.30474.70474.702.48%4,535,629
Jan 24, 2025459.20463.81457.08463.19463.190.73%3,070,305
Jan 23, 2025461.68464.76458.00459.83459.83-0.15%4,424,526
Jan 22, 2025468.59468.89455.28460.51460.51-1.72%5,838,478
Jan 21, 2025471.00473.17467.72468.57468.570.13%4,910,195
Jan 17, 2025464.71470.18462.46467.95467.951.11%6,466,973
Jan 16, 2025458.93462.96458.30462.81462.810.94%3,475,694
Jan 15, 2025455.55459.09453.27458.51458.511.88%4,719,411
Jan 14, 2025445.50450.30443.92450.03450.031.38%4,055,602
Jan 13, 2025442.04445.00441.15443.91443.910.28%3,639,248
Jan 10, 2025452.66453.00440.10442.66442.66-2.03%5,471,869
Jan 8, 2025453.63454.00449.63451.84451.84-0.24%3,933,259
Jan 7, 2025452.80456.52451.10452.92452.920.33%3,507,166
Jan 6, 2025453.85456.24450.57451.41451.41-0.47%4,072,913
Jan 3, 2025452.53454.53450.12453.56453.560.55%2,887,160
Jan 2, 2025455.96456.89450.03451.10451.10-0.48%3,751,194
Dec 31, 2024452.21454.33451.11453.28453.280.25%3,380,714
Dec 30, 2024454.25454.69449.18452.16452.16-0.95%2,831,375
Dec 27, 2024457.30461.13454.48456.51456.51-0.56%3,237,722
Dec 26, 2024457.27459.48455.80459.08459.080.09%2,160,799
Dec 24, 2024455.41458.99454.07458.66458.660.95%1,761,174
Dec 23, 2024453.19454.55449.82454.35454.350.25%3,836,007
Dec 20, 2024449.11458.65447.19453.20453.200.86%12,943,914
Dec 19, 2024451.73453.80448.89449.34449.340.62%4,645,222
Dec 18, 2024457.06458.73446.09446.59446.59-1.99%4,361,857
Dec 17, 2024454.70456.62452.06455.66455.660.10%5,057,506
Dec 16, 2024459.17460.42454.58455.20455.20-0.59%4,513,980
Dec 13, 2024460.51460.51457.01457.90457.90-0.16%3,474,337
Dec 12, 2024462.16463.57458.08458.63458.63-0.60%2,571,349
Dec 11, 2024463.33465.48458.77461.39461.39-0.24%3,876,913
Dec 10, 2024464.42464.99459.50462.49462.49-0.30%3,648,541
Dec 9, 2024470.60471.70463.42463.87463.87-1.41%3,748,171
Dec 6, 2024470.58472.08467.82470.50470.50-0.01%3,270,943
Dec 5, 2024468.78472.74468.72470.57470.570.48%3,320,231
Dec 4, 2024471.09471.34466.50468.32468.32-0.40%3,941,100
Dec 3, 2024478.16478.30468.81470.19470.19-1.50%4,931,573
Dec 2, 2024484.80485.09474.75477.33477.33-1.18%5,031,497
Nov 29, 2024485.37486.01482.05483.02483.02-0.01%2,969,703
Nov 27, 2024481.00491.67480.87483.08483.080.94%5,359,291
Nov 26, 2024478.20479.40472.85478.56478.560.24%3,331,974
Nov 25, 2024479.13482.50476.79477.43477.430.18%5,246,561
Nov 22, 2024472.27477.44471.61476.57476.570.96%3,885,177
Nov 21, 2024469.45474.66467.00472.06472.060.69%4,116,801
Nov 20, 2024470.00470.62466.11468.83468.83-0.01%3,019,456
Nov 19, 2024470.77470.77465.01468.86468.86-0.71%3,656,243
Nov 18, 2024470.98472.67468.36472.20472.200.41%3,358,434
Nov 15, 2024466.74472.26465.19470.28470.280.55%5,817,672
Nov 14, 2024468.81469.45466.00467.70467.70-0.09%3,777,267
Nov 13, 2024466.41468.40464.00468.10468.100.39%2,861,709
Nov 12, 2024467.69468.42465.15466.29466.29-0.23%4,400,521
Nov 11, 2024466.01470.51464.00467.36467.360.85%4,119,111
Nov 8, 2024461.98466.35459.50463.41463.410.71%3,541,302
Nov 7, 2024468.27468.46460.10460.13460.13-1.87%4,237,986
Nov 6, 2024461.00469.26459.48468.90468.905.36%6,906,833
Nov 5, 2024442.29445.23441.10445.06445.060.63%3,154,357
Nov 4, 2024450.37450.70437.90442.29442.29-2.18%5,733,184
Nov 1, 2024451.49455.12450.70452.14452.140.27%2,971,342
Oct 31, 2024455.19456.84450.57450.92450.92-0.89%3,660,308
Oct 30, 2024454.67457.67453.82454.96454.960.07%2,692,082
Oct 29, 2024458.60458.92454.39454.62454.62-0.84%3,985,180
Oct 28, 2024455.59459.24455.00458.49458.490.99%4,103,359
Oct 25, 2024458.60459.45453.03454.01454.01-0.82%2,838,884
Oct 24, 2024460.90461.05453.96457.77457.77-0.62%3,793,479
Oct 23, 2024460.15463.26458.75460.61460.61-0.18%3,655,203
Oct 22, 2024464.11465.15457.60461.45461.45-0.58%3,315,151
Oct 21, 2024464.53465.79461.68464.16464.16-0.14%3,131,480
Oct 18, 2024467.00467.00463.25464.80464.80-0.23%5,635,463
Oct 17, 2024466.10467.84464.27465.85465.850.03%2,520,903
Oct 16, 2024463.25466.00462.20465.69465.690.65%3,166,265
Oct 15, 2024460.99466.66460.51462.68462.680.59%3,929,879
Oct 14, 2024461.92462.00458.10459.98459.98-0.05%2,969,790
Oct 11, 2024455.90463.45455.90460.21460.211.16%3,243,402
Oct 10, 2024457.50457.51452.73454.93454.93-0.21%2,375,788
Oct 9, 2024452.75457.88452.36455.90455.900.46%2,206,063
Oct 8, 2024455.96457.56452.85453.80453.800.07%2,234,137
Oct 7, 2024462.34462.34452.41453.50453.50-1.83%3,222,061
Oct 4, 2024455.01462.18453.81461.97461.971.99%3,093,491
Oct 3, 2024455.47455.97450.92452.96452.96-0.81%2,564,713
Oct 2, 2024458.70458.70454.19456.67456.67-0.16%2,803,429
Oct 1, 2024459.11459.79454.82457.41457.41-0.62%3,043,696
Sep 30, 2024458.40460.63454.55460.26460.260.61%3,637,071
Sep 27, 2024456.04458.27455.04457.47457.470.72%2,727,975