Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
476.31
+0.45 (0.09%)
At close: Jul 14, 2025, 4:00 PM
476.13
-0.18 (-0.04%)
After-hours: Jul 14, 2025, 7:59 PM EDT
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 474.32 | 478.13 | 473.46 | 476.31 | 476.31 | 0.09% | 4,259,483 |
| Jul 11, 2025 | 476.25 | 476.85 | 471.40 | 475.86 | 475.86 | -0.50% | 4,416,578 |
| Jul 10, 2025 | 477.87 | 478.55 | 475.50 | 478.27 | 478.27 | -0.13% | 4,576,635 |
| Jul 9, 2025 | 477.00 | 479.49 | 475.83 | 478.91 | 478.91 | 0.30% | 3,367,397 |
| Jul 8, 2025 | 477.35 | 480.00 | 473.58 | 477.47 | 477.47 | -0.12% | 4,116,180 |
| Jul 7, 2025 | 484.42 | 486.08 | 476.80 | 478.03 | 478.03 | -1.44% | 4,674,351 |
| Jul 3, 2025 | 480.89 | 486.55 | 480.36 | 485.00 | 485.00 | 0.94% | 3,443,318 |
| Jul 2, 2025 | 489.43 | 489.93 | 478.62 | 480.48 | 480.48 | -1.86% | 6,707,174 |
| Jul 1, 2025 | 485.78 | 491.09 | 483.80 | 489.61 | 489.61 | 0.79% | 4,776,026 |
| Jun 30, 2025 | 485.90 | 487.65 | 483.44 | 485.77 | 485.77 | 0.02% | 6,384,326 |
| Jun 27, 2025 | 485.77 | 489.68 | 484.40 | 485.68 | 485.68 | 0.13% | 6,129,341 |
| Jun 26, 2025 | 486.54 | 487.98 | 484.25 | 485.05 | 485.05 | -0.24% | 4,212,937 |
| Jun 25, 2025 | 494.50 | 496.00 | 486.14 | 486.21 | 486.21 | -1.47% | 4,260,584 |
| Jun 24, 2025 | 489.43 | 497.74 | 488.89 | 493.48 | 493.48 | 1.17% | 5,111,694 |
| Jun 23, 2025 | 485.42 | 488.50 | 481.72 | 487.77 | 487.77 | 0.60% | 4,140,985 |
| Jun 20, 2025 | 484.95 | 486.68 | 483.43 | 484.85 | 484.85 | -0.06% | 7,620,370 |
| Jun 18, 2025 | 484.10 | 486.70 | 482.75 | 485.14 | 485.14 | 0.34% | 4,893,571 |
| Jun 17, 2025 | 489.11 | 489.40 | 483.25 | 483.48 | 483.48 | -1.38% | 3,956,345 |
| Jun 16, 2025 | 489.73 | 491.85 | 488.54 | 490.23 | 490.23 | 0.55% | 3,937,627 |
| Jun 13, 2025 | 486.27 | 491.08 | 485.85 | 487.54 | 487.54 | -0.57% | 4,000,981 |
| Jun 12, 2025 | 486.24 | 490.44 | 483.78 | 490.34 | 490.34 | 0.45% | 3,535,161 |
| Jun 11, 2025 | 491.05 | 492.25 | 486.67 | 488.14 | 488.14 | -0.61% | 4,595,851 |
| Jun 10, 2025 | 492.66 | 492.90 | 489.50 | 491.13 | 491.13 | -0.45% | 3,951,496 |
| Jun 9, 2025 | 493.70 | 494.53 | 488.88 | 493.33 | 493.33 | -0.04% | 3,987,465 |
| Jun 6, 2025 | 491.63 | 496.10 | 491.63 | 493.53 | 493.53 | 0.98% | 3,948,280 |
| Jun 5, 2025 | 490.75 | 491.00 | 485.60 | 488.74 | 488.74 | -0.46% | 5,165,718 |
| Jun 4, 2025 | 496.94 | 496.99 | 490.88 | 491.00 | 491.00 | -1.37% | 5,297,634 |
| Jun 3, 2025 | 501.00 | 502.79 | 493.51 | 497.83 | 497.83 | -0.99% | 5,923,064 |
| Jun 2, 2025 | 501.70 | 503.23 | 499.47 | 502.81 | 502.81 | -0.23% | 4,914,008 |
| May 30, 2025 | 505.19 | 505.72 | 500.19 | 503.96 | 503.96 | -0.44% | 9,153,084 |
| May 29, 2025 | 504.00 | 506.55 | 501.20 | 506.18 | 506.18 | 0.61% | 3,657,310 |
| May 28, 2025 | 508.39 | 509.10 | 502.83 | 503.11 | 503.11 | -1.19% | 3,613,850 |
| May 27, 2025 | 506.43 | 509.75 | 505.01 | 509.16 | 509.16 | 1.13% | 4,928,325 |
| May 23, 2025 | 501.01 | 505.50 | 500.25 | 503.46 | 503.46 | -0.02% | 3,166,844 |
| May 22, 2025 | 505.10 | 507.40 | 502.64 | 503.57 | 503.57 | -0.68% | 3,244,774 |
| May 21, 2025 | 507.41 | 510.00 | 505.40 | 507.03 | 507.03 | -0.34% | 3,815,801 |
| May 20, 2025 | 511.11 | 512.08 | 506.55 | 508.74 | 508.74 | -0.71% | 3,736,959 |
| May 19, 2025 | 513.62 | 513.79 | 510.10 | 512.39 | 512.39 | -0.37% | 3,441,451 |
| May 16, 2025 | 509.63 | 514.33 | 506.80 | 514.31 | 514.31 | 1.38% | 4,997,321 |
| May 15, 2025 | 502.38 | 509.78 | 501.62 | 507.33 | 507.33 | 0.78% | 5,040,862 |
| May 14, 2025 | 511.85 | 511.85 | 502.80 | 503.40 | 503.40 | -1.66% | 6,384,053 |
| May 13, 2025 | 515.64 | 515.75 | 511.80 | 511.88 | 511.88 | -0.47% | 4,504,120 |
| May 12, 2025 | 520.30 | 520.30 | 510.25 | 514.30 | 514.30 | 0.11% | 6,368,046 |
| May 9, 2025 | 514.25 | 515.91 | 510.25 | 513.74 | 513.74 | 0.10% | 3,621,402 |
| May 8, 2025 | 520.98 | 521.26 | 513.04 | 513.25 | 513.25 | -0.96% | 5,018,581 |
| May 7, 2025 | 515.02 | 520.25 | 513.00 | 518.22 | 518.22 | 1.15% | 5,581,423 |
| May 6, 2025 | 509.57 | 515.75 | 507.99 | 512.33 | 512.33 | 0.04% | 6,088,592 |
| May 5, 2025 | 520.08 | 521.18 | 502.80 | 512.15 | 512.15 | -5.12% | 16,380,216 |
| May 2, 2025 | 536.75 | 542.07 | 535.26 | 539.80 | 539.80 | 1.80% | 4,945,569 |
| May 1, 2025 | 531.00 | 533.27 | 528.30 | 530.23 | 530.23 | -0.57% | 4,693,069 |