Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
510.37
+3.37 (0.66%)
At close: Sep 11, 2026, 4:00 PM EDT
510.50
+0.13 (0.03%)
After-hours: Sep 11, 2026, 7:59 PM EDT
Berkshire Hathaway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 508.85 | 510.63 | 506.00 | 510.37 | 510.37 | 0.66% | 3,558,430 |
| Sep 10, 2026 | 508.74 | 510.58 | 504.74 | 507.00 | 507.00 | 0.06% | 3,750,939 |
| Sep 9, 2026 | 504.10 | 509.51 | 501.21 | 506.72 | 506.72 | 0.18% | 3,308,742 |
| Sep 8, 2026 | 503.00 | 507.30 | 500.70 | 505.83 | 505.83 | -0.04% | 4,387,301 |
| Sep 4, 2026 | 505.31 | 507.50 | 504.30 | 506.03 | 506.03 | -0.41% | 3,261,526 |
| Sep 3, 2026 | 506.60 | 508.95 | 505.21 | 508.13 | 508.13 | 0.57% | 3,811,640 |
| Sep 2, 2026 | 503.46 | 508.93 | 502.60 | 505.24 | 505.24 | 0.58% | 3,290,482 |
| Sep 1, 2026 | 506.00 | 506.75 | 501.27 | 502.33 | 502.33 | -0.34% | 4,197,392 |
| Aug 31, 2026 | 504.06 | 505.30 | 502.20 | 504.03 | 504.03 | -0.19% | 4,556,130 |
| Aug 28, 2026 | 504.90 | 506.58 | 502.94 | 505.00 | 505.00 | 0.26% | 4,832,272 |
| Aug 27, 2026 | 500.50 | 505.40 | 499.22 | 503.70 | 503.70 | -0.24% | 5,581,003 |
| Aug 26, 2026 | 505.93 | 506.70 | 503.65 | 504.91 | 504.91 | 0.12% | 2,929,399 |
| Aug 25, 2026 | 503.95 | 504.75 | 501.16 | 504.32 | 504.32 | - | 3,024,323 |
| Aug 24, 2026 | 498.13 | 504.46 | 498.11 | 504.32 | 504.32 | 1.71% | 3,119,405 |
| Aug 21, 2026 | 498.50 | 501.00 | 495.68 | 495.82 | 495.82 | -0.21% | 4,598,255 |
| Aug 20, 2026 | 499.65 | 500.44 | 496.48 | 496.86 | 496.86 | -0.55% | 3,267,221 |
| Aug 19, 2026 | 503.41 | 507.07 | 499.41 | 499.62 | 499.62 | -0.66% | 3,507,845 |
| Aug 18, 2026 | 501.04 | 504.50 | 499.60 | 502.96 | 502.96 | 0.95% | 3,341,550 |
| Aug 17, 2026 | 504.45 | 505.31 | 498.07 | 498.23 | 498.23 | -1.15% | 4,726,975 |
| Aug 14, 2026 | 507.24 | 509.17 | 503.77 | 504.03 | 504.03 | -0.57% | 3,944,248 |
| Aug 13, 2026 | 511.29 | 512.01 | 505.56 | 506.93 | 506.93 | -0.60% | 4,698,722 |
| Aug 12, 2026 | 513.98 | 514.38 | 507.96 | 510.00 | 510.00 | -1.24% | 4,505,990 |
| Aug 11, 2026 | 528.76 | 530.30 | 515.65 | 516.38 | 516.38 | -2.46% | 4,631,376 |
| Aug 10, 2026 | 524.60 | 537.74 | 523.00 | 529.42 | 529.42 | 1.46% | 5,996,115 |
| Aug 7, 2026 | 520.26 | 521.99 | 517.43 | 521.80 | 521.80 | -0.54% | 3,595,366 |
| Aug 6, 2026 | 524.11 | 525.44 | 517.21 | 524.61 | 524.61 | 1.11% | 4,340,152 |
| Aug 5, 2026 | 519.00 | 519.77 | 512.20 | 518.85 | 518.85 | 0.32% | 3,696,847 |
| Aug 4, 2026 | 512.07 | 517.77 | 508.81 | 517.22 | 517.22 | 0.80% | 4,733,064 |
| Aug 3, 2026 | 514.93 | 520.67 | 510.83 | 513.14 | 513.14 | 0.31% | 4,201,505 |
| Jul 31, 2026 | 508.99 | 513.03 | 506.70 | 511.54 | 511.54 | 0.36% | 3,917,841 |
| Jul 30, 2026 | 505.98 | 509.91 | 501.27 | 509.68 | 509.68 | 0.10% | 3,966,584 |
| Jul 29, 2026 | 511.44 | 513.36 | 507.20 | 509.16 | 509.16 | -0.63% | 4,871,865 |
| Jul 28, 2026 | 500.33 | 513.44 | 499.50 | 512.37 | 512.37 | 3.06% | 6,332,878 |
| Jul 27, 2026 | 497.25 | 498.77 | 493.97 | 497.18 | 497.18 | 0.45% | 3,471,993 |
| Jul 24, 2026 | 491.43 | 497.29 | 490.25 | 494.93 | 494.93 | 0.83% | 3,901,045 |
| Jul 23, 2026 | 488.40 | 491.00 | 486.06 | 490.85 | 490.85 | 0.30% | 2,868,469 |
| Jul 22, 2026 | 490.50 | 492.32 | 487.81 | 489.39 | 489.39 | -0.05% | 3,156,876 |
| Jul 21, 2026 | 489.00 | 491.20 | 487.38 | 489.65 | 489.65 | -0.33% | 4,003,420 |
| Jul 20, 2026 | 490.49 | 492.25 | 488.91 | 491.25 | 491.25 | 0.07% | 3,371,475 |
| 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 |