Berkshire Hathaway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	593.10	596.92	592.21	593.73	593.73	0.93%	1,157,458
Nov 11, 2026	577.02	588.54	576.80	588.24	588.24	0.84%	5,127,362
Nov 10, 2026	575.59	586.45	574.00	583.34	583.34	1.41%	4,665,780
Nov 9, 2026	569.99	577.69	562.45	575.25	575.25	0.76%	6,341,963
Nov 6, 2026	562.07	575.12	559.61	570.89	570.89	-0.25%	5,417,471
Nov 5, 2026	584.23	586.30	571.10	572.33	572.33	-1.17%	9,829,932
Nov 4, 2026	566.30	580.65	562.50	579.09	579.09	3.95%	6,790,757
Nov 3, 2026	554.22	559.58	551.81	557.07	557.07	0.17%	5,520,735
Nov 2, 2026	545.00	557.59	544.44	556.11	556.11	2.51%	6,005,824
Oct 30, 2026	549.88	550.47	542.32	542.49	542.49	0.10%	4,494,212
Oct 29, 2026	545.30	548.77	541.80	541.96	541.96	0.30%	4,164,425
Oct 28, 2026	541.06	544.93	539.23	540.34	540.34	-0.49%	3,292,914
Oct 27, 2026	547.97	548.60	542.90	542.99	542.99	-1.02%	3,082,206
Oct 26, 2026	542.25	549.00	542.00	548.56	548.56	1.17%	4,703,413
Oct 23, 2026	545.37	548.31	540.97	542.19	542.19	-0.87%	4,309,847
Oct 22, 2026	544.00	549.96	542.01	546.97	546.97	1.48%	5,704,286
Oct 21, 2026	539.50	543.34	538.99	538.99	538.99	-0.15%	5,113,785
Oct 20, 2026	534.25	541.00	533.50	539.82	539.82	1.43%	5,315,276
Oct 19, 2026	530.00	533.19	528.84	532.23	532.23	0.04%	4,793,089
Oct 16, 2026	529.60	532.64	528.00	532.02	532.02	1.21%	4,003,290
Oct 15, 2026	532.50	533.55	525.53	525.68	525.68	-0.13%	4,143,692
Oct 14, 2026	522.63	527.19	518.19	526.35	526.35	1.11%	5,200,669
Oct 13, 2026	520.35	524.16	517.34	520.59	520.59	0.58%	4,710,288
Oct 12, 2026	517.36	518.32	515.00	517.60	517.60	0.38%	3,098,049
Oct 9, 2026	510.00	516.57	509.71	515.62	515.62	0.89%	4,290,131
Oct 8, 2026	506.61	513.15	505.27	511.05	511.05	0.95%	4,558,194
Oct 7, 2026	506.12	506.70	504.30	506.25	506.25	0.14%	3,443,859
Oct 6, 2026	504.34	508.52	503.78	505.54	505.54	0.25%	3,233,743
Oct 5, 2026	502.05	505.88	501.30	504.26	504.26	0.32%	3,505,700
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