Berkshire Hathaway Inc. BRK-B
NYSE · Financials
$497.95-4.40 (-0.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $497.95 | -0.88% | $501.43 | $502.12 | $497.95 | 7.04M |
| 2026-09-29 | $502.35 | -0.15% | $501.53 | $503.86 | $500.23 | 3.24M |
| 2026-09-28 | $503.09 | -0.47% | $505.00 | $507.24 | $502.57 | 3.87M |
| 2026-09-25 | $505.48 | +0.06% | $505.25 | $505.87 | $502.24 | 2.99M |
| 2026-09-24 | $505.18 | -0.39% | $509.58 | $510.00 | $504.98 | 2.70M |
| 2026-09-23 | $507.17 | +0.73% | $503.86 | $511.28 | $502.81 | 5.40M |
| 2026-09-22 | $503.49 | +0.29% | $503.33 | $505.58 | $501.41 | 4.70M |
| 2026-09-21 | $502.01 | -1.52% | $507.93 | $510.50 | $501.98 | 4.81M |
| 2026-09-18 | $509.77 | +0.11% | $507.16 | $512.07 | $506.13 | 12.50M |
| 2026-09-17 | $509.20 | -2.04% | $518.95 | $520.00 | $508.78 | 5.99M |
| 2026-09-16 | $519.80 | +0.59% | $516.36 | $523.74 | $515.30 | 5.25M |
| 2026-09-15 | $516.76 | +0.35% | $515.00 | $516.87 | $512.41 | 3.76M |
| 2026-09-14 | $514.95 | +0.90% | $512.80 | $516.45 | $510.50 | 3.96M |
| 2026-09-11 | $510.37 | +0.66% | $508.85 | $510.63 | $506.00 | 3.59M |
| 2026-09-10 | $507.00 | +0.06% | $508.74 | $510.58 | $504.74 | 3.81M |
| 2026-09-09 | $506.72 | +0.18% | $504.10 | $509.51 | $501.21 | 3.36M |
| 2026-09-08 | $505.83 | -0.04% | $503.00 | $507.30 | $500.70 | 4.40M |
| 2026-09-04 | $506.03 | -0.41% | $505.31 | $507.50 | $504.30 | 3.28M |
| 2026-09-03 | $508.13 | +0.57% | $506.60 | $508.95 | $505.21 | 3.85M |
| 2026-09-02 | $505.24 | +0.58% | $503.46 | $508.93 | $502.60 | 3.30M |
| 2026-09-01 | $502.33 | -0.34% | $506.00 | $506.75 | $501.27 | 4.84M |
| 2026-08-31 | $504.03 | -0.19% | $504.06 | $505.30 | $502.20 | 5.13M |
| 2026-08-28 | $505.00 | +0.26% | $504.90 | $506.58 | $502.94 | 4.85M |
| 2026-08-27 | $503.70 | -0.24% | $500.50 | $505.40 | $499.22 | 6.30M |
| 2026-08-26 | $504.91 | +0.12% | $505.93 | $506.70 | $503.65 | 3.00M |
| 2026-08-25 | $504.32 | 0.00% | $503.95 | $504.75 | $501.16 | 3.03M |
| 2026-08-24 | $504.32 | +1.71% | $498.13 | $504.46 | $498.11 | 3.19M |
| 2026-08-21 | $495.82 | -0.21% | $498.50 | $501.00 | $495.68 | 4.65M |
| 2026-08-20 | $496.86 | -0.55% | $499.65 | $500.44 | $496.48 | 3.29M |
| 2026-08-19 | $499.62 | -0.66% | $503.41 | $507.07 | $499.41 | 3.56M |
| 2026-08-18 | $502.96 | +0.95% | $501.04 | $504.50 | $499.60 | 3.38M |
| 2026-08-17 | $498.23 | -1.15% | $504.45 | $505.31 | $498.07 | 4.79M |
| 2026-08-14 | $504.03 | -0.57% | $507.24 | $509.17 | $503.77 | 3.97M |
| 2026-08-13 | $506.93 | -0.60% | $511.29 | $512.01 | $505.56 | 4.71M |
| 2026-08-12 | $510.00 | -1.24% | $513.98 | $514.38 | $507.96 | 4.60M |
| 2026-08-11 | $516.38 | -2.46% | $528.76 | $530.30 | $515.65 | 4.72M |
| 2026-08-10 | $529.42 | +1.46% | $524.60 | $537.74 | $523.00 | 6.09M |
| 2026-08-07 | $521.80 | -0.54% | $520.26 | $521.99 | $517.43 | 3.65M |
| 2026-08-06 | $524.61 | +1.11% | $524.11 | $525.44 | $517.21 | 4.35M |
| 2026-08-05 | $518.85 | +0.32% | $519.00 | $519.77 | $512.20 | 3.75M |
| 2026-08-04 | $517.22 | +0.80% | $512.07 | $517.77 | $508.81 | 4.77M |
| 2026-08-03 | $513.14 | +0.31% | $514.93 | $520.67 | $510.83 | 4.25M |
| 2026-07-31 | $511.54 | +0.36% | $508.99 | $513.03 | $506.70 | 3.94M |
| 2026-07-30 | $509.68 | +0.10% | $505.98 | $509.91 | $501.27 | 4.06M |
| 2026-07-29 | $509.16 | -0.63% | $511.44 | $513.36 | $507.20 | 5.06M |
| 2026-07-28 | $512.37 | +3.06% | $500.33 | $513.44 | $499.50 | 6.36M |
| 2026-07-27 | $497.18 | +0.45% | $497.25 | $498.77 | $493.97 | 3.48M |
| 2026-07-24 | $494.93 | +0.83% | $491.43 | $497.29 | $490.25 | 3.93M |
| 2026-07-23 | $490.85 | +0.30% | $488.40 | $491.00 | $486.06 | 2.88M |
| 2026-07-22 | $489.39 | -0.05% | $490.50 | $492.32 | $487.81 | 3.18M |
| 2026-07-21 | $489.65 | -0.33% | $489.00 | $491.20 | $487.38 | 4.47M |
| 2026-07-20 | $491.25 | +0.07% | $490.49 | $492.25 | $488.91 | 3.43M |
| 2026-07-17 | $490.91 | -0.45% | $495.51 | $502.99 | $490.48 | 5.59M |
| 2026-07-16 | $493.12 | +0.98% | $489.93 | $493.15 | $486.17 | 4.20M |
| 2026-07-15 | $488.35 | -0.56% | $490.10 | $492.75 | $487.57 | 5.13M |
| 2026-07-14 | $491.09 | -1.16% | $493.96 | $497.08 | $491.00 | 4.11M |
| 2026-07-13 | $496.85 | +0.64% | $495.85 | $501.50 | $493.81 | 3.23M |
| 2026-07-10 | $493.71 | -0.35% | $496.15 | $497.30 | $490.70 | 2.74M |
| 2026-07-09 | $495.45 | +0.13% | $494.61 | $497.85 | $493.20 | 3.39M |
| 2026-07-08 | $494.79 | -1.83% | $504.56 | $504.91 | $494.34 | 4.43M |
| 2026-07-07 | $504.00 | -0.51% | $508.97 | $512.58 | $503.75 | 3.76M |
| 2026-07-06 | $506.58 | -0.24% | $506.50 | $508.00 | $504.10 | 4.13M |
| 2026-07-02 | $507.78 | +1.61% | $502.20 | $507.93 | $500.33 | 4.39M |
| 2026-07-01 | $499.74 | -0.13% | $501.83 | $503.83 | $499.08 | 4.10M |
| 2026-06-30 | $500.39 | +0.89% | $496.50 | $500.58 | $494.79 | 5.91M |
| 2026-06-29 | $496.00 | -0.53% | $497.79 | $500.02 | $495.00 | 5.20M |
| 2026-06-26 | $498.66 | +2.22% | $490.24 | $498.66 | $489.28 | 7.25M |
| 2026-06-25 | $487.81 | -1.41% | $493.08 | $496.00 | $486.50 | 7.05M |
| 2026-06-24 | $494.81 | +0.41% | $492.99 | $498.50 | $491.50 | 4.71M |
| 2026-06-23 | $492.81 | +0.84% | $490.92 | $494.34 | $490.00 | 4.43M |
| 2026-06-22 | $488.69 | -0.16% | $488.75 | $492.48 | $487.36 | 6.08M |
| 2026-06-18 | $489.46 | -0.37% | $492.75 | $493.57 | $485.77 | 8.88M |
| 2026-06-17 | $491.28 | -0.74% | $493.24 | $494.77 | $487.90 | 5.41M |
| 2026-06-16 | $494.95 | -0.12% | $497.00 | $499.79 | $492.43 | 4.35M |
| 2026-06-15 | $495.52 | +1.28% | $487.56 | $497.11 | $487.56 | 6.25M |
| 2026-06-12 | $489.25 | +0.71% | $486.67 | $489.99 | $484.51 | 4.59M |
| 2026-06-11 | $485.79 | +0.44% | $482.88 | $486.47 | $481.06 | 5.66M |
| 2026-06-10 | $483.68 | -0.84% | $488.13 | $490.30 | $483.11 | 5.06M |
| 2026-06-09 | $487.77 | +0.16% | $486.44 | $490.79 | $484.60 | 4.91M |
| 2026-06-08 | $487.00 | -0.23% | $486.13 | $490.76 | $484.92 | 5.19M |
| 2026-06-05 | $488.13 | +1.98% | $480.99 | $491.00 | $479.35 | 8.48M |
| 2026-06-04 | $478.63 | +0.69% | $481.60 | $482.94 | $474.65 | 5.28M |
| 2026-06-03 | $475.37 | +0.82% | $470.89 | $480.59 | $470.41 | 6.59M |
| 2026-06-02 | $471.51 | +0.26% | $470.00 | $473.88 | $468.21 | 4.70M |
| 2026-06-01 | $470.29 | -0.88% | $473.05 | $473.39 | $467.96 | 6.20M |
| 2026-05-29 | $474.48 | -0.62% | $476.91 | $477.29 | $472.27 | 7.90M |
| 2026-05-28 | $477.42 | -0.52% | $479.36 | $481.81 | $477.00 | 4.12M |
| 2026-05-27 | $479.92 | -0.77% | $482.67 | $486.25 | $479.02 | 4.15M |
| 2026-05-26 | $483.62 | -0.57% | $485.50 | $487.78 | $483.21 | 4.35M |
| 2026-05-22 | $486.38 | +1.33% | $479.65 | $487.19 | $479.49 | 4.34M |