Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
493.43
-0.10 (-0.02%)
Jun 9, 2025, 2:55 PM - Market open
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 493.70 | 494.48 | 488.88 | 493.69 | - | 0.03% | 2,199,256 |
| Jun 6, 2025 | 491.63 | 496.10 | 491.63 | 493.53 | 493.53 | 0.98% | 3,948,280 |
| Jun 5, 2025 | 490.75 | 491.00 | 485.60 | 488.74 | 488.74 | -0.46% | 5,165,718 |
| Jun 4, 2025 | 496.94 | 496.99 | 490.88 | 491.00 | 491.00 | -1.37% | 5,297,634 |
| Jun 3, 2025 | 501.00 | 502.79 | 493.51 | 497.83 | 497.83 | -0.99% | 5,923,064 |
| Jun 2, 2025 | 501.70 | 503.23 | 499.47 | 502.81 | 502.81 | -0.23% | 4,914,008 |
| May 30, 2025 | 505.19 | 505.72 | 500.19 | 503.96 | 503.96 | -0.44% | 9,153,084 |
| May 29, 2025 | 504.00 | 506.55 | 501.20 | 506.18 | 506.18 | 0.61% | 3,657,310 |
| May 28, 2025 | 508.39 | 509.10 | 502.83 | 503.11 | 503.11 | -1.19% | 3,613,850 |
| May 27, 2025 | 506.43 | 509.75 | 505.01 | 509.16 | 509.16 | 1.13% | 4,928,325 |
| May 23, 2025 | 501.01 | 505.50 | 500.25 | 503.46 | 503.46 | -0.02% | 3,166,844 |
| May 22, 2025 | 505.10 | 507.40 | 502.64 | 503.57 | 503.57 | -0.68% | 3,244,774 |
| May 21, 2025 | 507.41 | 510.00 | 505.40 | 507.03 | 507.03 | -0.34% | 3,815,801 |
| May 20, 2025 | 511.11 | 512.08 | 506.55 | 508.74 | 508.74 | -0.71% | 3,736,959 |
| May 19, 2025 | 513.62 | 513.79 | 510.10 | 512.39 | 512.39 | -0.37% | 3,441,451 |
| May 16, 2025 | 509.63 | 514.33 | 506.80 | 514.31 | 514.31 | 1.38% | 4,997,321 |
| May 15, 2025 | 502.38 | 509.78 | 501.62 | 507.33 | 507.33 | 0.78% | 5,040,862 |
| May 14, 2025 | 511.85 | 511.85 | 502.80 | 503.40 | 503.40 | -1.66% | 6,384,053 |
| May 13, 2025 | 515.64 | 515.75 | 511.80 | 511.88 | 511.88 | -0.47% | 4,504,120 |
| May 12, 2025 | 520.30 | 520.30 | 510.25 | 514.30 | 514.30 | 0.11% | 6,368,046 |
| May 9, 2025 | 514.25 | 515.91 | 510.25 | 513.74 | 513.74 | 0.10% | 3,621,402 |
| May 8, 2025 | 520.98 | 521.26 | 513.04 | 513.25 | 513.25 | -0.96% | 5,018,581 |
| May 7, 2025 | 515.02 | 520.25 | 513.00 | 518.22 | 518.22 | 1.15% | 5,581,423 |
| May 6, 2025 | 509.57 | 515.75 | 507.99 | 512.33 | 512.33 | 0.04% | 6,088,592 |
| May 5, 2025 | 520.08 | 521.18 | 502.80 | 512.15 | 512.15 | -5.12% | 16,380,216 |
| May 2, 2025 | 536.75 | 542.07 | 535.26 | 539.80 | 539.80 | 1.80% | 4,945,569 |
| May 1, 2025 | 531.00 | 533.27 | 528.30 | 530.23 | 530.23 | -0.57% | 4,693,069 |
| Apr 30, 2025 | 531.51 | 535.72 | 524.00 | 533.25 | 533.25 | -0.25% | 5,251,647 |
| Apr 29, 2025 | 531.00 | 535.34 | 528.29 | 534.57 | 534.57 | 0.68% | 3,177,729 |
| Apr 28, 2025 | 533.63 | 536.82 | 526.58 | 530.94 | 530.94 | - | 4,238,653 |
| Apr 25, 2025 | 531.75 | 532.44 | 526.79 | 530.96 | 530.96 | -0.13% | 2,742,786 |
| Apr 24, 2025 | 526.81 | 533.13 | 523.16 | 531.64 | 531.64 | 0.92% | 3,173,404 |
| Apr 23, 2025 | 527.50 | 532.27 | 523.89 | 526.81 | 526.81 | 1.16% | 4,294,462 |
| Apr 22, 2025 | 514.23 | 522.22 | 511.65 | 520.79 | 520.79 | 2.74% | 4,768,491 |
| Apr 21, 2025 | 517.53 | 518.67 | 498.08 | 506.92 | 506.92 | -2.18% | 4,908,377 |
| Apr 17, 2025 | 518.90 | 523.88 | 514.57 | 518.21 | 518.21 | 0.34% | 5,322,242 |
| Apr 16, 2025 | 529.30 | 530.13 | 512.89 | 516.45 | 516.45 | -2.22% | 5,889,277 |
| Apr 15, 2025 | 532.62 | 535.92 | 527.36 | 528.17 | 528.17 | -0.25% | 4,329,208 |
| Apr 14, 2025 | 531.00 | 536.52 | 526.98 | 529.52 | 529.52 | 1.03% | 5,512,121 |
| Apr 11, 2025 | 515.00 | 526.58 | 510.77 | 524.11 | 524.11 | 1.61% | 6,231,015 |
| Apr 10, 2025 | 518.30 | 521.41 | 498.61 | 515.81 | 515.81 | -1.07% | 7,475,863 |
| Apr 9, 2025 | 490.00 | 523.93 | 485.56 | 521.41 | 521.41 | 5.84% | 10,153,675 |
| Apr 8, 2025 | 509.03 | 516.00 | 484.19 | 492.64 | 492.64 | 0.46% | 9,470,118 |
| Apr 7, 2025 | 467.42 | 505.85 | 462.10 | 490.38 | 490.38 | -0.64% | 12,749,745 |
| Apr 4, 2025 | 519.00 | 521.00 | 492.98 | 493.54 | 493.54 | -6.91% | 12,605,032 |
| Apr 3, 2025 | 527.62 | 538.80 | 525.14 | 530.16 | 530.16 | -1.41% | 6,410,854 |
| Apr 2, 2025 | 532.13 | 539.00 | 530.82 | 537.72 | 537.72 | 0.89% | 4,079,044 |
| Apr 1, 2025 | 531.88 | 536.41 | 527.50 | 532.99 | 532.99 | 0.08% | 4,130,570 |
| Mar 31, 2025 | 521.40 | 536.52 | 519.00 | 532.58 | 532.58 | 1.19% | 7,139,333 |
| Mar 28, 2025 | 535.35 | 536.00 | 524.68 | 526.31 | 526.31 | -1.54% | 5,321,395 |