Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
495.52
+6.27 (1.28%)
At close: Jun 15, 2026, 4:00 PM EDT
494.71
-0.81 (-0.16%)
After-hours: Jun 15, 2026, 7:59 PM EDT
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 487.56 | 497.11 | 487.56 | 495.52 | 495.52 | 1.28% | 6,224,846 |
| Jun 12, 2026 | 486.67 | 489.99 | 484.51 | 489.25 | 489.25 | 0.71% | 4,525,472 |
| Jun 11, 2026 | 482.88 | 486.47 | 481.06 | 485.79 | 485.79 | 0.44% | 5,640,517 |
| Jun 10, 2026 | 488.13 | 490.30 | 483.11 | 483.68 | 483.68 | -0.84% | 4,930,456 |
| Jun 9, 2026 | 486.44 | 490.79 | 484.60 | 487.77 | 487.77 | 0.16% | 4,896,708 |
| Jun 8, 2026 | 486.13 | 490.76 | 484.92 | 487.00 | 487.00 | -0.23% | 5,165,136 |
| Jun 5, 2026 | 480.99 | 491.00 | 479.35 | 488.13 | 488.13 | 1.98% | 8,434,208 |
| Jun 4, 2026 | 481.60 | 482.94 | 474.65 | 478.63 | 478.63 | 0.69% | 5,195,882 |
| Jun 3, 2026 | 470.89 | 480.59 | 470.41 | 475.37 | 475.37 | 0.82% | 6,547,228 |
| Jun 2, 2026 | 470.00 | 473.88 | 468.21 | 471.51 | 471.51 | 0.26% | 4,683,534 |
| Jun 1, 2026 | 473.05 | 473.39 | 467.96 | 470.29 | 470.29 | -0.88% | 6,144,412 |
| May 29, 2026 | 476.91 | 477.29 | 472.27 | 474.48 | 474.48 | -0.62% | 7,907,599 |
| May 28, 2026 | 479.36 | 481.81 | 477.00 | 477.42 | 477.42 | -0.52% | 4,127,459 |
| May 27, 2026 | 482.67 | 486.25 | 479.02 | 479.92 | 479.92 | -0.77% | 4,152,532 |
| May 26, 2026 | 485.50 | 487.78 | 483.21 | 483.62 | 483.62 | -0.57% | 4,357,449 |
| May 22, 2026 | 479.65 | 487.19 | 479.49 | 486.38 | 486.38 | 1.33% | 4,342,154 |
| May 21, 2026 | 479.99 | 480.50 | 475.50 | 479.98 | 479.98 | -0.19% | 3,294,027 |
| May 20, 2026 | 482.00 | 482.72 | 477.62 | 480.90 | 480.90 | 0.09% | 4,647,470 |
| May 19, 2026 | 487.00 | 488.13 | 480.11 | 480.46 | 480.46 | -1.62% | 5,599,874 |
| May 18, 2026 | 481.13 | 489.36 | 481.00 | 488.38 | 488.38 | 1.18% | 5,030,660 |
| 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 |