Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
494.14
-3.06 (-0.62%)
At close: Mar 10, 2026, 4:00 PM EDT
494.19
+0.05 (0.01%)
After-hours: Mar 10, 2026, 7:59 PM EDT
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 495.13 | 498.67 | 492.31 | 494.14 | 494.14 | -0.62% | 3,589,382 |
| Mar 9, 2026 | 494.90 | 498.82 | 490.21 | 497.20 | 497.20 | -0.36% | 5,749,582 |
| Mar 6, 2026 | 499.25 | 500.70 | 491.88 | 498.98 | 498.98 | -0.28% | 5,481,388 |
| Mar 5, 2026 | 493.75 | 500.86 | 492.51 | 500.40 | 500.40 | 2.65% | 8,632,212 |
| Mar 4, 2026 | 481.00 | 489.18 | 479.88 | 487.48 | 487.48 | 1.27% | 4,294,186 |
| Mar 3, 2026 | 477.08 | 483.48 | 472.52 | 481.36 | 481.36 | 0.25% | 6,324,322 |
| Mar 2, 2026 | 495.23 | 495.75 | 477.91 | 480.17 | 480.17 | -4.91% | 11,099,937 |
| Feb 27, 2026 | 502.94 | 506.52 | 501.16 | 504.95 | 504.95 | 0.45% | 6,364,867 |
| Feb 26, 2026 | 494.65 | 503.72 | 494.45 | 502.67 | 502.67 | 1.76% | 4,576,985 |
| Feb 25, 2026 | 495.62 | 497.23 | 490.90 | 493.99 | 493.99 | -0.11% | 3,475,465 |
| Feb 24, 2026 | 493.49 | 495.22 | 488.26 | 494.51 | 494.51 | 0.09% | 3,224,292 |
| Feb 23, 2026 | 496.50 | 503.55 | 493.73 | 494.09 | 494.09 | -0.82% | 3,556,548 |
| Feb 20, 2026 | 496.65 | 498.34 | 491.81 | 498.20 | 498.20 | 0.25% | 4,326,715 |
| Feb 19, 2026 | 497.87 | 500.50 | 495.68 | 496.94 | 496.94 | -0.43% | 2,610,413 |
| Feb 18, 2026 | 504.74 | 505.27 | 497.68 | 499.07 | 499.07 | -0.86% | 3,732,516 |
| Feb 17, 2026 | 500.02 | 506.09 | 499.21 | 503.41 | 503.41 | 1.18% | 4,263,329 |
| Feb 13, 2026 | 500.15 | 502.38 | 495.50 | 497.55 | 497.55 | -0.49% | 4,685,852 |
| Feb 12, 2026 | 501.21 | 507.71 | 499.88 | 500.01 | 500.01 | - | 4,689,942 |
| Feb 11, 2026 | 499.35 | 503.31 | 497.28 | 500.02 | 500.02 | -0.06% | 3,614,402 |
| Feb 10, 2026 | 497.90 | 501.33 | 497.30 | 500.30 | 500.30 | 0.45% | 3,789,130 |
| Feb 9, 2026 | 507.32 | 507.61 | 497.29 | 498.08 | 498.08 | -1.97% | 4,573,017 |
| Feb 6, 2026 | 504.18 | 509.66 | 502.89 | 508.09 | 508.09 | 0.83% | 4,421,649 |
| Feb 5, 2026 | 505.91 | 506.63 | 497.61 | 503.89 | 503.89 | 0.01% | 5,033,856 |
| Feb 4, 2026 | 495.80 | 512.13 | 495.67 | 503.83 | 503.83 | 2.04% | 10,591,665 |
| Feb 3, 2026 | 483.95 | 496.04 | 482.20 | 493.74 | 493.74 | 1.32% | 6,641,193 |
| Feb 2, 2026 | 481.30 | 488.07 | 478.55 | 487.29 | 487.29 | 1.41% | 5,064,615 |
| Jan 30, 2026 | 476.30 | 481.50 | 476.13 | 480.53 | 480.53 | 0.78% | 5,082,160 |
| Jan 29, 2026 | 473.73 | 477.32 | 473.08 | 476.79 | 476.79 | 0.70% | 5,380,477 |
| Jan 28, 2026 | 473.01 | 476.88 | 471.91 | 473.49 | 473.49 | -0.25% | 4,563,944 |
| Jan 27, 2026 | 482.60 | 483.50 | 474.67 | 474.67 | 474.67 | -1.82% | 6,314,539 |
| Jan 26, 2026 | 478.47 | 484.90 | 477.08 | 483.47 | 483.47 | 0.94% | 5,077,153 |
| Jan 23, 2026 | 482.26 | 483.42 | 478.44 | 478.97 | 478.97 | -1.14% | 5,436,633 |
| Jan 22, 2026 | 483.26 | 485.88 | 481.72 | 484.49 | 484.49 | 0.14% | 4,054,161 |
| Jan 21, 2026 | 484.00 | 488.00 | 481.57 | 483.83 | 483.83 | -0.32% | 5,730,174 |
| Jan 20, 2026 | 490.80 | 490.97 | 482.72 | 485.39 | 485.39 | -1.60% | 5,521,462 |
| Jan 16, 2026 | 491.67 | 495.16 | 490.90 | 493.29 | 493.29 | 0.14% | 4,807,403 |
| Jan 15, 2026 | 492.95 | 495.63 | 490.75 | 492.62 | 492.62 | -0.11% | 4,165,209 |
| Jan 14, 2026 | 494.17 | 497.62 | 492.00 | 493.15 | 493.15 | -0.42% | 5,033,681 |
| Jan 13, 2026 | 497.62 | 498.00 | 493.34 | 495.24 | 495.24 | -0.69% | 4,257,619 |
| Jan 12, 2026 | 497.40 | 500.02 | 495.10 | 498.67 | 498.67 | -0.09% | 4,209,348 |
| Jan 9, 2026 | 498.94 | 500.28 | 496.41 | 499.10 | 499.10 | -0.13% | 3,432,109 |
| Jan 8, 2026 | 494.97 | 504.08 | 494.11 | 499.77 | 499.77 | 0.74% | 4,807,675 |
| Jan 7, 2026 | 497.88 | 499.15 | 493.09 | 496.12 | 496.12 | -0.59% | 4,445,056 |
| Jan 6, 2026 | 496.80 | 500.67 | 496.06 | 499.05 | 499.05 | 0.11% | 4,040,008 |
| Jan 5, 2026 | 494.94 | 503.43 | 494.50 | 498.52 | 498.52 | 0.34% | 5,145,275 |
| Jan 2, 2026 | 500.96 | 501.88 | 492.91 | 496.85 | 496.85 | -1.15% | 5,876,646 |
| Dec 31, 2025 | 503.92 | 505.89 | 502.48 | 502.65 | 502.65 | -0.21% | 3,105,190 |
| Dec 30, 2025 | 500.98 | 505.11 | 500.33 | 503.71 | 503.71 | 0.53% | 2,897,149 |
| Dec 29, 2025 | 499.20 | 501.50 | 497.21 | 501.05 | 501.05 | 0.55% | 3,056,181 |
| Dec 26, 2025 | 500.45 | 501.56 | 496.83 | 498.30 | 498.30 | -0.61% | 2,247,590 |