Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
473.12
-0.97 (-0.20%)
Apr 16, 2026, 11:40 AM EDT - Market open
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 474.02 | 476.26 | 472.79 | 473.28 | - | -0.17% | 1,220,345 |
| 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 |
| Feb 24, 2026 | 493.49 | 495.22 | 488.26 | 494.51 | 494.51 | 0.09% | 3,224,292 |
| Feb 23, 2026 | 496.50 | 503.55 | 493.73 | 494.09 | 494.09 | -0.82% | 3,556,548 |
| Feb 20, 2026 | 496.65 | 498.34 | 491.81 | 498.20 | 498.20 | 0.25% | 4,326,715 |
| Feb 19, 2026 | 497.87 | 500.50 | 495.68 | 496.94 | 496.94 | -0.43% | 2,610,413 |
| Feb 18, 2026 | 504.74 | 505.27 | 497.68 | 499.07 | 499.07 | -0.86% | 3,732,516 |
| Feb 17, 2026 | 500.02 | 506.09 | 499.21 | 503.41 | 503.41 | 1.18% | 4,263,329 |
| Feb 13, 2026 | 500.15 | 502.38 | 495.50 | 497.55 | 497.55 | -0.49% | 4,685,852 |
| Feb 12, 2026 | 501.21 | 507.71 | 499.88 | 500.01 | 500.01 | - | 4,689,942 |
| Feb 11, 2026 | 499.35 | 503.31 | 497.28 | 500.02 | 500.02 | -0.06% | 3,614,402 |
| Feb 10, 2026 | 497.90 | 501.33 | 497.30 | 500.30 | 500.30 | 0.45% | 3,789,130 |
| Feb 9, 2026 | 507.32 | 507.61 | 497.29 | 498.08 | 498.08 | -1.97% | 4,573,017 |
| Feb 6, 2026 | 504.18 | 509.66 | 502.89 | 508.09 | 508.09 | 0.83% | 4,421,649 |
| Feb 5, 2026 | 505.91 | 506.63 | 497.61 | 503.89 | 503.89 | 0.01% | 5,033,856 |
| Feb 4, 2026 | 495.80 | 512.13 | 495.67 | 503.83 | 503.83 | 2.04% | 10,591,665 |