Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
499.07
-4.34 (-0.86%)
At close: Feb 18, 2026, 4:00 PM EST
498.52
-0.55 (-0.11%)
After-hours: Feb 18, 2026, 7:59 PM EST
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 504.74 | 505.27 | 497.68 | 499.07 | 499.07 | -0.86% | 3,725,028 |
| Feb 17, 2026 | 500.02 | 506.09 | 499.21 | 503.41 | 503.41 | 1.18% | 4,195,557 |
| Feb 13, 2026 | 500.15 | 502.38 | 495.50 | 497.55 | 497.55 | -0.49% | 4,581,322 |
| Feb 12, 2026 | 501.21 | 507.71 | 499.88 | 500.01 | 500.01 | - | 4,636,255 |
| Feb 11, 2026 | 499.35 | 503.31 | 497.28 | 500.02 | 500.02 | -0.06% | 3,600,630 |
| Feb 10, 2026 | 497.90 | 501.33 | 497.30 | 500.30 | 500.30 | 0.45% | 3,779,367 |
| Feb 9, 2026 | 507.32 | 507.61 | 497.29 | 498.08 | 498.08 | -1.97% | 4,532,334 |
| Feb 6, 2026 | 504.18 | 509.66 | 502.89 | 508.09 | 508.09 | 0.83% | 4,379,926 |
| Feb 5, 2026 | 505.91 | 506.63 | 497.61 | 503.89 | 503.89 | 0.01% | 4,966,540 |
| Feb 4, 2026 | 495.80 | 512.13 | 495.67 | 503.83 | 503.83 | 2.04% | 10,529,506 |
| Feb 3, 2026 | 483.95 | 496.04 | 482.20 | 493.74 | 493.74 | 1.32% | 6,554,304 |
| Feb 2, 2026 | 481.30 | 488.07 | 478.55 | 487.29 | 487.29 | 1.41% | 5,045,169 |
| Jan 30, 2026 | 476.30 | 481.50 | 476.13 | 480.53 | 480.53 | 0.78% | 4,957,051 |
| Jan 29, 2026 | 473.73 | 477.32 | 473.08 | 476.79 | 476.79 | 0.70% | 5,290,400 |
| Jan 28, 2026 | 473.01 | 476.88 | 471.91 | 473.49 | 473.49 | -0.25% | 4,522,200 |
| Jan 27, 2026 | 482.60 | 483.50 | 474.67 | 474.67 | 474.67 | -1.82% | 6,271,150 |
| Jan 26, 2026 | 478.47 | 484.90 | 477.08 | 483.47 | 483.47 | 0.94% | 4,997,761 |
| Jan 23, 2026 | 482.26 | 483.42 | 478.44 | 478.97 | 478.97 | -1.14% | 5,400,306 |
| Jan 22, 2026 | 483.26 | 485.88 | 481.72 | 484.49 | 484.49 | 0.14% | 4,038,055 |
| Jan 21, 2026 | 484.00 | 488.00 | 481.57 | 483.83 | 483.83 | -0.32% | 5,687,675 |
| Jan 20, 2026 | 490.80 | 490.97 | 482.72 | 485.39 | 485.39 | -1.60% | 5,484,999 |
| Jan 16, 2026 | 491.67 | 495.16 | 490.90 | 493.29 | 493.29 | 0.14% | 4,761,479 |
| Jan 15, 2026 | 492.95 | 495.63 | 490.75 | 492.62 | 492.62 | -0.11% | 4,099,897 |
| Jan 14, 2026 | 494.17 | 497.62 | 492.00 | 493.15 | 493.15 | -0.42% | 5,019,570 |
| Jan 13, 2026 | 497.62 | 498.00 | 493.34 | 495.24 | 495.24 | -0.69% | 4,214,039 |
| Jan 12, 2026 | 497.40 | 500.02 | 495.10 | 498.67 | 498.67 | -0.09% | 4,180,315 |
| Jan 9, 2026 | 498.94 | 500.28 | 496.41 | 499.10 | 499.10 | -0.13% | 3,426,337 |
| Jan 8, 2026 | 494.97 | 504.08 | 494.11 | 499.77 | 499.77 | 0.74% | 4,777,653 |
| Jan 7, 2026 | 497.88 | 499.15 | 493.09 | 496.12 | 496.12 | -0.59% | 4,385,852 |
| Jan 6, 2026 | 496.80 | 500.67 | 496.06 | 499.05 | 499.05 | 0.11% | 3,947,480 |
| Jan 5, 2026 | 494.94 | 503.43 | 494.50 | 498.52 | 498.52 | 0.34% | 5,087,322 |
| Jan 2, 2026 | 500.96 | 501.88 | 492.91 | 496.85 | 496.85 | -1.15% | 5,857,037 |
| Dec 31, 2025 | 503.92 | 505.89 | 502.48 | 502.65 | 502.65 | -0.21% | 3,092,731 |
| Dec 30, 2025 | 500.98 | 505.11 | 500.33 | 503.71 | 503.71 | 0.53% | 2,890,774 |
| Dec 29, 2025 | 499.20 | 501.50 | 497.21 | 501.05 | 501.05 | 0.55% | 3,000,244 |
| Dec 26, 2025 | 500.45 | 501.56 | 496.83 | 498.30 | 498.30 | -0.61% | 2,232,802 |
| 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 |