Berkshire Hathaway Inc. - BRK-B - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	491.5	489	489	493.14	486.57	4.19M
August 21, 2025	487.24	488.59	488.59	489.05	483.68	3.08M
August 20, 2025	487	488.68	488.68	492.22	485.83	4.65M
August 19, 2025	479.77	485.31	485.31	485.9	479.77	4.19M
August 18, 2025	477.97	478.52	478.52	479	474.66	3.91M
August 15, 2025	482.35	477.2	477.2	482.48	476.29	5.13M
August 14, 2025	478.35	479.22	479.22	479.22	474.42	4.19M
August 13, 2025	471.7	477.31	477.31	479.6	471.5	4.63M
August 12, 2025	465.53	470.63	470.63	472.47	465.19	2.95M
August 11, 2025	466.46	464.73	464.73	468.49	463.5	3.71M
August 08, 2025	462.94	465.4	465.4	465.83	462.55	3.29M
August 07, 2025	469.2	462	462	472.7	461.37	4.55M
August 06, 2025	465	468.91	468.91	469.55	463	4.56M
August 05, 2025	460.6	464.19	464.19	467.58	460.38	5.03M
August 04, 2025	468.05	459.11	459.11	468.87	455.19	10.87M
August 01, 2025	473.47	472.84	472.84	475.96	470.62	4.51M
July 31, 2025	472.61	471.88	471.88	477.7	471.88	6.2M
July 30, 2025	475.13	476	476	479.41	473.88	3.8M
July 29, 2025	482.57	476.56	476.56	485	476.28	4.18M
July 28, 2025	484.35	481.7	481.7	486.9	481.1	3.63M
July 25, 2025	481.67	484.07	484.07	484.93	479.66	4.22M
July 24, 2025	482.83	480.6	480.6	486.17	480.6	5.03M
July 23, 2025	480.25	482.63	482.63	484.45	479.2	4.35M
July 22, 2025	475.5	478.13	478.13	483.14	475	4.49M
July 21, 2025	473.04	474.41	474.41	478.35	472	3.79M
July 18, 2025	474	473.8	473.8	478.64	473.5	4.02M
July 17, 2025	470.07	473.4	473.4	474.15	467.65	4.04M
July 16, 2025	471.2	471.31	471.31	472.92	468.9	2.95M
July 15, 2025	475.3	470.13	470.13	475.72	470	4.44M
July 14, 2025	474.32	476.31	476.31	478.13	473.46	4.29M
July 11, 2025	476.25	475.86	475.86	476.85	471.4	4.28M
July 10, 2025	477.87	478.27	478.27	478.55	475.5	4.55M
July 09, 2025	477	478.91	478.91	479.49	475.83	3.34M
July 08, 2025	477.35	477.47	477.47	480	473.58	4.1M
July 07, 2025	484.42	478.03	478.03	486.08	476.8	4.67M
July 03, 2025	480.89	485	485	486.55	480.36	3.44M
July 02, 2025	489.43	480.48	480.48	489.93	478.62	6.69M
July 01, 2025	485.78	489.83	489.83	491.08	483.8	4.04M
June 30, 2025	485.9	485.77	485.77	487.65	483.46	4.22M
June 27, 2025	485.77	485.68	485.68	489.68	484.4	6.08M
June 26, 2025	486.54	485.05	485.05	487.98	483.95	3.24M
June 25, 2025	494.5	486.21	486.21	496	486.14	4.23M
June 24, 2025	489.43	493.48	493.48	497.74	488.89	5.09M
June 23, 2025	485.42	487.77	487.77	488.5	481.72	4.11M
June 20, 2025	484.95	484.52	484.52	486.68	483.43	4.61M
June 18, 2025	483.81	485.14	485.14	486.7	482.75	3.22M
June 17, 2025	489.11	483.48	483.48	489.15	483.25	3.14M
June 16, 2025	489.73	490.23	490.23	491.85	488.54	3.94M
June 13, 2025	486.27	487.54	487.54	491.08	485.85	4M
June 12, 2025	486.24	490.17	490.17	490.4	483.81	2.8M
June 11, 2025	491.05	488.14	488.14	492.25	486.67	4.56M
June 10, 2025	492.66	491.35	491.35	492.9	489.56	3.02M
June 09, 2025	493.7	493.33	493.33	494.53	488.88	3.98M
June 06, 2025	491.63	493.53	493.53	496.1	491.63	3.1M
June 05, 2025	490.75	488.74	488.74	491	485.6	5.11M
June 04, 2025	496.94	491	491	496.99	490.88	5.3M
June 03, 2025	501	497.83	497.83	502.79	493.51	5.86M
June 02, 2025	501.7	502.81	502.81	503.23	499.47	4.72M
May 30, 2025	505.19	503.96	503.96	505.72	500.19	9.15M
May 29, 2025	504	506.18	506.18	506.55	501.2	3.65M

Berkshire Hathaway Inc. (BRK-B) NYSE