Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
496.39
-3.45 (-0.69%)
Oct 9, 2025, 3:44 PM EDT - Market open
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 499.98 | 501.22 | 494.51 | 495.31 | - | -0.91% | 1,919,117 |
| 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 |
| Sep 24, 2025 | 493.30 | 497.16 | 493.11 | 497.09 | 497.09 | 0.61% | 2,811,544 |
| Sep 23, 2025 | 493.77 | 499.28 | 493.52 | 494.10 | 494.10 | 0.08% | 3,933,240 |
| Sep 22, 2025 | 490.57 | 494.71 | 489.23 | 493.71 | 493.71 | 0.17% | 3,582,875 |
| Sep 19, 2025 | 491.87 | 494.50 | 488.88 | 492.85 | 492.85 | 0.48% | 7,356,280 |
| Sep 18, 2025 | 489.64 | 494.88 | 488.00 | 490.50 | 490.50 | -0.37% | 4,058,878 |
| Sep 17, 2025 | 490.94 | 495.99 | 490.30 | 492.33 | 492.33 | 0.27% | 5,060,688 |
| Sep 16, 2025 | 491.27 | 491.92 | 487.20 | 490.99 | 490.99 | -0.11% | 4,069,971 |
| Sep 15, 2025 | 493.60 | 495.27 | 489.50 | 491.54 | 491.54 | -0.45% | 3,629,775 |
| Sep 12, 2025 | 495.75 | 497.63 | 493.34 | 493.74 | 493.74 | -0.64% | 2,951,721 |
| Sep 11, 2025 | 489.33 | 497.24 | 489.03 | 496.91 | 496.91 | 1.39% | 3,669,007 |
| Sep 10, 2025 | 490.00 | 491.70 | 486.27 | 490.08 | 490.08 | -0.54% | 5,561,592 |
| Sep 9, 2025 | 492.45 | 496.85 | 491.72 | 492.72 | 492.72 | -0.21% | 3,748,686 |
| Sep 8, 2025 | 499.00 | 499.65 | 493.46 | 493.78 | 493.78 | -1.20% | 5,146,322 |
| Sep 5, 2025 | 506.00 | 507.66 | 497.75 | 499.77 | 499.77 | -1.41% | 4,222,890 |
| Sep 4, 2025 | 502.90 | 507.38 | 501.26 | 506.91 | 506.91 | 1.08% | 2,976,722 |
| Sep 3, 2025 | 499.55 | 502.11 | 496.59 | 501.49 | 501.49 | 0.07% | 3,193,209 |
| Sep 2, 2025 | 504.24 | 505.90 | 497.62 | 501.14 | 501.14 | -0.37% | 4,977,844 |
| Aug 29, 2025 | 500.85 | 506.72 | 500.85 | 502.98 | 502.98 | 0.62% | 4,663,613 |
| Aug 28, 2025 | 498.03 | 500.14 | 496.07 | 499.86 | 499.86 | 0.84% | 4,530,429 |
| Aug 27, 2025 | 491.08 | 497.21 | 490.60 | 495.72 | 495.72 | 0.71% | 4,385,918 |
| Aug 26, 2025 | 485.02 | 492.79 | 484.53 | 492.21 | 492.21 | 1.24% | 8,217,481 |
| Aug 25, 2025 | 489.01 | 489.02 | 481.83 | 486.18 | 486.18 | -0.58% | 3,935,117 |
| Aug 22, 2025 | 491.50 | 493.14 | 486.57 | 489.00 | 489.00 | 0.08% | 4,205,084 |
| Aug 21, 2025 | 487.24 | 489.05 | 483.68 | 488.59 | 488.59 | -0.02% | 3,082,174 |
| Aug 20, 2025 | 487.00 | 492.22 | 485.83 | 488.68 | 488.68 | 0.69% | 4,779,763 |
| Aug 19, 2025 | 479.77 | 485.90 | 479.77 | 485.31 | 485.31 | 1.42% | 4,726,408 |
| Aug 18, 2025 | 477.97 | 479.00 | 474.66 | 478.52 | 478.52 | 0.28% | 3,911,272 |
| Aug 15, 2025 | 482.35 | 482.48 | 476.29 | 477.20 | 477.20 | -0.42% | 5,229,761 |
| Aug 14, 2025 | 478.35 | 479.22 | 474.42 | 479.22 | 479.22 | 0.40% | 4,187,144 |
| Aug 13, 2025 | 471.70 | 479.60 | 471.50 | 477.31 | 477.31 | 1.47% | 4,629,437 |
| Aug 12, 2025 | 465.53 | 472.47 | 465.06 | 470.39 | 470.39 | 1.22% | 3,771,514 |
| Aug 11, 2025 | 466.46 | 468.49 | 463.50 | 464.73 | 464.73 | -0.14% | 3,712,076 |
| Aug 8, 2025 | 462.94 | 465.83 | 462.55 | 465.40 | 465.40 | 0.85% | 3,330,571 |
| Aug 7, 2025 | 469.20 | 472.70 | 461.37 | 461.47 | 461.47 | -1.59% | 5,755,747 |
| Aug 6, 2025 | 465.00 | 469.55 | 463.00 | 468.91 | 468.91 | 1.02% | 4,557,081 |
| Aug 5, 2025 | 460.60 | 467.58 | 460.38 | 464.19 | 464.19 | 1.11% | 6,780,711 |
| Aug 4, 2025 | 468.05 | 468.87 | 455.19 | 459.11 | 459.11 | -2.90% | 10,874,265 |
| Aug 1, 2025 | 473.47 | 475.96 | 470.62 | 472.84 | 472.84 | 0.20% | 5,287,484 |
| Jul 31, 2025 | 472.61 | 477.70 | 471.88 | 471.88 | 471.88 | -0.87% | 6,315,340 |