Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
469.76
+4.24 (0.91%)
At close: May 6, 2026, 4:00 PM EDT
469.40
-0.36 (-0.08%)
After-hours: May 6, 2026, 4:00 PM EDT
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 466.01 | 470.63 | 465.64 | 469.68 | - | 0.89% | 4,155,677 |
| May 5, 2026 | 468.53 | 469.66 | 464.34 | 465.52 | 465.52 | -0.64% | 5,291,199 |
| May 4, 2026 | 473.03 | 479.87 | 465.79 | 468.52 | 468.52 | -0.95% | 6,817,605 |
| May 1, 2026 | 475.08 | 479.10 | 473.00 | 473.01 | 473.01 | -0.12% | 4,756,138 |
| Apr 30, 2026 | 473.46 | 477.55 | 470.89 | 473.60 | 473.60 | -0.37% | 5,045,756 |
| Apr 29, 2026 | 476.45 | 477.97 | 474.51 | 475.38 | 475.38 | -0.58% | 3,134,035 |
| Apr 28, 2026 | 476.79 | 479.77 | 475.67 | 478.16 | 478.16 | 1.13% | 4,858,828 |
| Apr 27, 2026 | 469.80 | 475.50 | 469.35 | 472.81 | 472.81 | 0.74% | 4,755,914 |
| Apr 24, 2026 | 468.80 | 470.28 | 466.58 | 469.32 | 469.32 | -0.26% | 3,800,797 |
| Apr 23, 2026 | 466.72 | 473.00 | 466.72 | 470.55 | 470.55 | 1.11% | 4,726,366 |
| Apr 22, 2026 | 468.86 | 470.99 | 464.62 | 465.40 | 465.40 | -0.66% | 5,664,429 |
| Apr 21, 2026 | 472.54 | 474.19 | 468.06 | 468.50 | 468.50 | -0.76% | 5,894,856 |
| Apr 20, 2026 | 474.38 | 476.04 | 471.37 | 472.08 | 472.08 | -0.53% | 5,090,552 |
| Apr 17, 2026 | 475.49 | 479.69 | 474.15 | 474.58 | 474.58 | -0.11% | 6,261,081 |
| Apr 16, 2026 | 474.02 | 476.26 | 464.01 | 475.12 | 475.12 | 0.22% | 4,495,743 |
| Apr 15, 2026 | 478.00 | 478.77 | 473.74 | 474.09 | 474.09 | -0.72% | 6,953,982 |
| Apr 14, 2026 | 479.81 | 480.49 | 476.00 | 477.54 | 477.54 | -0.55% | 4,484,388 |
| Apr 13, 2026 | 478.90 | 481.11 | 477.40 | 480.19 | 480.19 | 0.06% | 3,584,505 |
| Apr 10, 2026 | 484.02 | 484.86 | 478.92 | 479.90 | 479.90 | -1.09% | 3,743,501 |
| Apr 9, 2026 | 478.21 | 487.95 | 477.29 | 485.20 | 485.20 | 1.14% | 3,498,475 |
| Apr 8, 2026 | 483.75 | 483.75 | 477.68 | 479.75 | 479.75 | 0.35% | 4,640,806 |
| Apr 7, 2026 | 475.71 | 479.75 | 474.32 | 478.08 | 478.08 | 0.36% | 2,857,028 |
| Apr 6, 2026 | 475.66 | 479.50 | 475.35 | 476.38 | 476.38 | -0.20% | 3,556,223 |
| Apr 2, 2026 | 477.82 | 479.77 | 475.68 | 477.35 | 477.35 | -0.24% | 2,949,865 |
| Apr 1, 2026 | 478.98 | 481.10 | 477.25 | 478.50 | 478.50 | -0.15% | 3,486,793 |
| Mar 31, 2026 | 477.78 | 479.81 | 474.77 | 479.20 | 479.20 | 0.96% | 4,434,147 |
| Mar 30, 2026 | 470.68 | 477.69 | 470.65 | 474.66 | 474.66 | 1.32% | 4,554,034 |
| Mar 27, 2026 | 474.19 | 474.80 | 467.21 | 468.49 | 468.49 | -1.43% | 5,328,828 |
| Mar 26, 2026 | 476.44 | 478.38 | 474.50 | 475.27 | 475.27 | -0.19% | 3,756,523 |
| Mar 25, 2026 | 482.63 | 483.23 | 475.73 | 476.19 | 476.19 | -0.66% | 4,350,521 |
| Mar 24, 2026 | 478.00 | 483.50 | 477.55 | 479.33 | 479.33 | -0.14% | 3,335,118 |
| Mar 23, 2026 | 483.50 | 485.98 | 479.00 | 479.98 | 479.98 | -0.20% | 4,925,377 |
| Mar 20, 2026 | 481.63 | 485.12 | 479.66 | 480.94 | 480.94 | -0.11% | 7,420,733 |
| Mar 19, 2026 | 483.90 | 484.25 | 478.81 | 481.48 | 481.48 | -0.62% | 3,989,712 |
| Mar 18, 2026 | 491.14 | 491.38 | 483.80 | 484.47 | 484.47 | -1.65% | 4,331,265 |
| Mar 17, 2026 | 494.84 | 496.96 | 491.41 | 492.58 | 492.58 | 0.08% | 4,175,148 |
| Mar 16, 2026 | 492.77 | 496.63 | 491.08 | 492.21 | 492.21 | 0.44% | 3,498,734 |
| Mar 13, 2026 | 493.32 | 494.45 | 489.77 | 490.03 | 490.03 | -0.38% | 3,549,355 |
| Mar 12, 2026 | 492.35 | 493.40 | 489.02 | 491.89 | 491.89 | -0.34% | 4,144,417 |
| Mar 11, 2026 | 493.09 | 493.80 | 489.25 | 493.57 | 493.57 | -0.12% | 3,774,332 |
| 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 |