Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
490.91
-2.21 (-0.45%)
At close: Jul 17, 2026, 4:00 PM EDT
491.15
+0.24 (0.05%)
After-hours: Jul 17, 2026, 7:59 PM EDT
Berkshire Hathaway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 495.51 | 502.99 | 490.48 | 490.91 | 490.91 | -0.45% | 5,520,327 |
| Jul 16, 2026 | 489.93 | 493.15 | 486.17 | 493.12 | 493.12 | 0.98% | 4,138,307 |
| Jul 15, 2026 | 490.10 | 492.75 | 487.57 | 488.35 | 488.35 | -0.56% | 5,043,800 |
| Jul 14, 2026 | 493.96 | 497.08 | 491.00 | 491.09 | 491.09 | -1.16% | 4,090,622 |
| Jul 13, 2026 | 495.85 | 501.50 | 493.81 | 496.85 | 496.85 | 0.64% | 3,195,780 |
| Jul 10, 2026 | 496.15 | 497.30 | 490.70 | 493.71 | 493.71 | -0.35% | 2,716,244 |
| Jul 9, 2026 | 494.61 | 497.85 | 493.20 | 495.45 | 495.45 | 0.13% | 3,349,838 |
| Jul 8, 2026 | 504.56 | 504.91 | 494.34 | 494.79 | 494.79 | -1.83% | 4,408,314 |
| Jul 7, 2026 | 508.97 | 512.58 | 503.75 | 504.00 | 504.00 | -0.51% | 3,723,317 |
| Jul 6, 2026 | 506.50 | 508.00 | 504.10 | 506.58 | 506.58 | -0.24% | 3,904,684 |
| Jul 2, 2026 | 502.20 | 507.93 | 500.33 | 507.78 | 507.78 | 1.61% | 4,335,356 |
| Jul 1, 2026 | 501.83 | 503.83 | 499.08 | 499.74 | 499.74 | -0.13% | 4,074,433 |
| Jun 30, 2026 | 496.50 | 500.58 | 494.79 | 500.39 | 500.39 | 0.89% | 5,793,485 |
| Jun 29, 2026 | 497.79 | 500.02 | 495.00 | 496.00 | 496.00 | -0.53% | 5,069,106 |
| Jun 26, 2026 | 490.24 | 498.66 | 489.28 | 498.66 | 498.66 | 2.22% | 7,039,615 |
| Jun 25, 2026 | 493.08 | 496.00 | 486.50 | 487.81 | 487.81 | -1.41% | 6,889,791 |
| Jun 24, 2026 | 492.99 | 498.50 | 491.50 | 494.81 | 494.81 | 0.41% | 4,596,829 |
| Jun 23, 2026 | 490.92 | 494.34 | 490.00 | 492.81 | 492.81 | 0.84% | 4,173,539 |
| Jun 22, 2026 | 488.75 | 492.48 | 487.36 | 488.69 | 488.69 | -0.16% | 5,997,659 |
| Jun 18, 2026 | 492.75 | 493.57 | 485.77 | 489.46 | 489.46 | -0.37% | 8,790,250 |
| Jun 17, 2026 | 493.24 | 494.77 | 487.90 | 491.28 | 491.28 | -0.74% | 5,399,075 |
| Jun 16, 2026 | 497.00 | 499.79 | 492.43 | 494.95 | 494.95 | -0.12% | 4,307,919 |
| Jun 15, 2026 | 487.56 | 497.11 | 487.56 | 495.52 | 495.52 | 1.28% | 6,224,846 |
| Jun 12, 2026 | 486.67 | 489.99 | 484.51 | 489.25 | 489.25 | 0.71% | 4,525,472 |
| Jun 11, 2026 | 482.88 | 486.47 | 481.06 | 485.79 | 485.79 | 0.44% | 5,640,517 |
| Jun 10, 2026 | 488.13 | 490.30 | 483.11 | 483.68 | 483.68 | -0.84% | 4,930,456 |
| Jun 9, 2026 | 486.44 | 490.79 | 484.60 | 487.77 | 487.77 | 0.16% | 4,896,708 |
| Jun 8, 2026 | 486.13 | 490.76 | 484.92 | 487.00 | 487.00 | -0.23% | 5,165,136 |
| Jun 5, 2026 | 480.99 | 491.00 | 479.35 | 488.13 | 488.13 | 1.98% | 8,434,208 |
| Jun 4, 2026 | 481.60 | 482.94 | 474.65 | 478.63 | 478.63 | 0.69% | 5,195,882 |
| Jun 3, 2026 | 470.89 | 480.59 | 470.41 | 475.37 | 475.37 | 0.82% | 6,547,228 |
| Jun 2, 2026 | 470.00 | 473.88 | 468.21 | 471.51 | 471.51 | 0.26% | 4,683,534 |
| Jun 1, 2026 | 473.05 | 473.39 | 467.96 | 470.29 | 470.29 | -0.88% | 6,144,412 |
| May 29, 2026 | 476.91 | 477.29 | 472.27 | 474.48 | 474.48 | -0.62% | 7,907,599 |
| May 28, 2026 | 479.36 | 481.81 | 477.00 | 477.42 | 477.42 | -0.52% | 4,127,459 |
| May 27, 2026 | 482.67 | 486.25 | 479.02 | 479.92 | 479.92 | -0.77% | 4,152,532 |
| May 26, 2026 | 485.50 | 487.78 | 483.21 | 483.62 | 483.62 | -0.57% | 4,357,449 |
| May 22, 2026 | 479.65 | 487.19 | 479.49 | 486.38 | 486.38 | 1.33% | 4,342,154 |
| May 21, 2026 | 479.99 | 480.50 | 475.50 | 479.98 | 479.98 | -0.19% | 3,294,027 |
| May 20, 2026 | 482.00 | 482.72 | 477.62 | 480.90 | 480.90 | 0.09% | 4,647,470 |
| May 19, 2026 | 487.00 | 488.13 | 480.11 | 480.46 | 480.46 | -1.62% | 5,599,874 |
| May 18, 2026 | 481.13 | 489.36 | 481.00 | 488.38 | 488.38 | 1.18% | 5,030,660 |
| May 15, 2026 | 486.70 | 488.30 | 481.76 | 482.70 | 482.70 | -0.28% | 4,680,296 |
| May 14, 2026 | 487.10 | 487.10 | 481.50 | 484.06 | 484.06 | -0.30% | 3,375,100 |
| May 13, 2026 | 482.47 | 487.14 | 480.81 | 485.52 | 485.52 | 0.12% | 4,432,514 |
| May 12, 2026 | 481.68 | 489.42 | 478.90 | 484.96 | 484.96 | 1.13% | 5,622,326 |
| May 11, 2026 | 476.40 | 480.40 | 475.90 | 479.55 | 479.55 | 0.76% | 4,290,690 |
| May 8, 2026 | 474.85 | 478.88 | 474.48 | 475.94 | 475.94 | 0.18% | 5,225,574 |
| May 7, 2026 | 469.26 | 477.19 | 468.97 | 475.08 | 475.08 | 1.12% | 5,899,549 |
| May 6, 2026 | 466.01 | 470.63 | 465.64 | 469.83 | 469.83 | 0.93% | 5,698,885 |