Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
505.36
+2.71 (0.54%)
Oct 5, 2026, 3:24 PM EDT - Market open
Berkshire Hathaway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 502.05 | 505.71 | 501.30 | 505.49 | - | 0.57% | 1,603,553 |
| Oct 2, 2026 | 500.10 | 503.62 | 499.01 | 502.65 | 502.65 | 0.43% | 4,096,785 |
| Oct 1, 2026 | 497.25 | 501.53 | 495.96 | 500.50 | 500.50 | 0.51% | 4,551,018 |
| Sep 30, 2026 | 501.43 | 502.12 | 497.95 | 497.95 | 497.95 | -0.88% | 6,940,268 |
| Sep 29, 2026 | 501.53 | 503.86 | 500.23 | 502.35 | 502.35 | -0.15% | 3,218,683 |
| Sep 28, 2026 | 505.00 | 507.24 | 502.57 | 503.09 | 503.09 | -0.47% | 3,840,004 |
| Sep 25, 2026 | 505.25 | 505.87 | 502.24 | 505.48 | 505.48 | 0.06% | 2,910,239 |
| Sep 24, 2026 | 509.58 | 510.00 | 504.98 | 505.18 | 505.18 | -0.39% | 2,672,570 |
| Sep 23, 2026 | 503.86 | 511.28 | 502.81 | 507.17 | 507.17 | 0.73% | 5,305,375 |
| Sep 22, 2026 | 503.33 | 505.58 | 501.41 | 503.49 | 503.49 | 0.29% | 4,692,402 |
| Sep 21, 2026 | 507.93 | 510.50 | 501.98 | 502.01 | 502.01 | -1.52% | 4,683,124 |
| Sep 18, 2026 | 507.16 | 512.07 | 506.13 | 509.77 | 509.77 | 0.11% | 11,999,019 |
| Sep 17, 2026 | 518.95 | 520.00 | 508.78 | 509.20 | 509.20 | -2.04% | 5,779,903 |
| Sep 16, 2026 | 516.36 | 523.74 | 515.30 | 519.80 | 519.80 | 0.59% | 5,167,869 |
| Sep 15, 2026 | 515.00 | 516.87 | 512.41 | 516.76 | 516.76 | 0.35% | 3,698,896 |
| Sep 14, 2026 | 512.80 | 516.45 | 510.50 | 514.95 | 514.95 | 0.90% | 3,909,407 |
| 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 |