Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
483.62
-2.76 (-0.57%)
At close: May 26, 2026, 4:00 PM EDT
483.22
-0.40 (-0.08%)
After-hours: May 26, 2026, 6:00 PM EDT
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 485.50 | 487.78 | 483.21 | 483.62 | 483.62 | -0.57% | 4,286,337 |
| May 22, 2026 | 479.65 | 487.19 | 479.49 | 486.38 | 486.38 | 1.33% | 4,300,614 |
| May 21, 2026 | 479.99 | 480.50 | 475.50 | 479.98 | 479.98 | -0.19% | 3,265,611 |
| May 20, 2026 | 482.00 | 482.72 | 477.62 | 480.90 | 480.90 | 0.09% | 4,610,690 |
| May 19, 2026 | 487.00 | 488.13 | 480.11 | 480.46 | 480.46 | -1.62% | 5,472,974 |
| May 18, 2026 | 481.13 | 489.36 | 481.00 | 488.38 | 488.38 | 1.18% | 5,009,760 |
| May 15, 2026 | 486.70 | 488.30 | 481.76 | 482.70 | 482.70 | -0.28% | 4,680,296 |
| May 14, 2026 | 487.10 | 487.10 | 481.50 | 484.06 | 484.06 | -0.30% | 3,375,100 |
| May 13, 2026 | 482.47 | 487.14 | 480.81 | 485.52 | 485.52 | 0.12% | 4,432,514 |
| May 12, 2026 | 481.68 | 489.42 | 478.90 | 484.96 | 484.96 | 1.13% | 5,622,326 |
| May 11, 2026 | 476.40 | 480.40 | 475.90 | 479.55 | 479.55 | 0.76% | 4,290,690 |
| May 8, 2026 | 474.85 | 478.88 | 474.48 | 475.94 | 475.94 | 0.18% | 5,225,574 |
| May 7, 2026 | 469.26 | 477.19 | 468.97 | 475.08 | 475.08 | 1.12% | 5,899,549 |
| May 6, 2026 | 466.01 | 470.63 | 465.64 | 469.83 | 469.83 | 0.93% | 5,698,885 |
| May 5, 2026 | 468.53 | 469.66 | 464.34 | 465.52 | 465.52 | -0.64% | 5,372,678 |
| May 4, 2026 | 473.03 | 479.87 | 465.79 | 468.52 | 468.52 | -0.95% | 6,895,370 |
| May 1, 2026 | 475.08 | 479.10 | 473.00 | 473.01 | 473.01 | -0.12% | 4,818,347 |
| Apr 30, 2026 | 473.46 | 477.55 | 470.89 | 473.60 | 473.60 | -0.37% | 5,109,301 |
| Apr 29, 2026 | 476.45 | 477.97 | 474.51 | 475.38 | 475.38 | -0.58% | 3,175,618 |
| Apr 28, 2026 | 476.79 | 479.77 | 475.67 | 478.16 | 478.16 | 1.13% | 4,902,375 |
| Apr 27, 2026 | 469.80 | 475.50 | 469.35 | 472.81 | 472.81 | 0.74% | 4,888,048 |
| Apr 24, 2026 | 468.80 | 470.28 | 466.58 | 469.32 | 469.32 | -0.26% | 3,857,045 |
| Apr 23, 2026 | 466.72 | 473.00 | 466.72 | 470.55 | 470.55 | 1.11% | 4,749,080 |
| Apr 22, 2026 | 468.86 | 470.99 | 464.62 | 465.40 | 465.40 | -0.66% | 5,720,487 |
| Apr 21, 2026 | 472.54 | 474.19 | 468.06 | 468.50 | 468.50 | -0.76% | 5,919,020 |
| Apr 20, 2026 | 474.38 | 476.04 | 471.37 | 472.08 | 472.08 | -0.53% | 5,147,027 |
| Apr 17, 2026 | 475.49 | 479.69 | 474.15 | 474.58 | 474.58 | -0.11% | 6,492,875 |
| Apr 16, 2026 | 474.02 | 476.26 | 464.01 | 475.12 | 475.12 | 0.22% | 4,533,965 |
| Apr 15, 2026 | 478.00 | 478.77 | 473.74 | 474.09 | 474.09 | -0.72% | 6,993,925 |
| Apr 14, 2026 | 479.81 | 480.49 | 476.00 | 477.54 | 477.54 | -0.55% | 4,864,005 |
| Apr 13, 2026 | 478.90 | 481.11 | 477.40 | 480.19 | 480.19 | 0.06% | 3,612,449 |
| Apr 10, 2026 | 484.02 | 484.86 | 478.92 | 479.90 | 479.90 | -1.09% | 3,758,912 |
| Apr 9, 2026 | 478.21 | 487.95 | 477.29 | 485.20 | 485.20 | 1.14% | 3,518,465 |
| Apr 8, 2026 | 483.75 | 483.75 | 477.68 | 479.75 | 479.75 | 0.35% | 4,655,085 |
| Apr 7, 2026 | 475.71 | 479.75 | 474.32 | 478.08 | 478.08 | 0.36% | 3,206,471 |
| Apr 6, 2026 | 475.66 | 479.50 | 475.35 | 476.38 | 476.38 | -0.20% | 3,663,497 |
| Apr 2, 2026 | 477.82 | 479.77 | 475.68 | 477.35 | 477.35 | -0.24% | 2,972,758 |
| Apr 1, 2026 | 478.98 | 481.10 | 477.25 | 478.50 | 478.50 | -0.15% | 3,600,755 |
| Mar 31, 2026 | 477.78 | 479.81 | 474.77 | 479.20 | 479.20 | 0.96% | 4,725,274 |
| Mar 30, 2026 | 470.68 | 477.69 | 470.65 | 474.66 | 474.66 | 1.32% | 4,590,941 |
| Mar 27, 2026 | 474.19 | 474.80 | 467.21 | 468.49 | 468.49 | -1.43% | 5,382,299 |
| Mar 26, 2026 | 476.44 | 478.38 | 474.50 | 475.27 | 475.27 | -0.19% | 3,774,632 |
| Mar 25, 2026 | 482.63 | 483.23 | 475.73 | 476.19 | 476.19 | -0.66% | 4,402,046 |
| Mar 24, 2026 | 478.00 | 483.50 | 477.55 | 479.33 | 479.33 | -0.14% | 3,434,434 |
| Mar 23, 2026 | 483.50 | 485.98 | 479.00 | 479.98 | 479.98 | -0.20% | 4,957,963 |
| Mar 20, 2026 | 481.63 | 485.12 | 479.66 | 480.94 | 480.94 | -0.11% | 7,786,425 |
| Mar 19, 2026 | 483.90 | 484.25 | 478.81 | 481.48 | 481.48 | -0.62% | 4,045,602 |
| Mar 18, 2026 | 491.14 | 491.38 | 483.80 | 484.47 | 484.47 | -1.65% | 4,356,429 |
| Mar 17, 2026 | 494.84 | 496.96 | 491.41 | 492.58 | 492.58 | 0.08% | 4,424,872 |
| Mar 16, 2026 | 492.77 | 496.63 | 491.08 | 492.21 | 492.21 | 0.44% | 3,752,029 |