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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	502.1	497.23	497.23	502.97	490.62	6.96M
December 05, 2025	503.86	504.34	504.34	505.76	500.54	3.4M
December 04, 2025	504.38	503.23	503.23	506.5	500.7	3.5M
December 03, 2025	507.52	503.6	503.6	509.6	503.6	3.75M
December 02, 2025	507.59	506.65	506.65	508.11	503.11	3.38M
December 01, 2025	513.65	508.55	508.55	514.49	508.18	4M
November 28, 2025	511.89	513.81	513.81	516.85	511.56	2.31M
November 26, 2025	509.25	511.23	511.23	512.7	507.65	3.58M
November 25, 2025	508.93	508.57	508.57	512.36	506.86	3.98M
November 24, 2025	501.9	507.81	507.81	509.2	497.17	13.19M
November 21, 2025	503.28	504.04	504.04	507.84	502.49	6.03M
November 20, 2025	501.11	501.12	501.12	506.45	500.81	5.35M
November 19, 2025	503.69	501.26	501.26	504.25	495.55	4.63M
November 18, 2025	503.39	504.37	504.37	506.64	500.6	5.41M
November 17, 2025	510.73	503.26	503.26	511.26	502.84	5.37M
November 14, 2025	514.7	508.94	508.94	516.49	506.39	5.39M
November 13, 2025	504.82	513.11	513.11	514.26	504.82	7.23M
November 12, 2025	497.16	502.4	502.4	504.45	496.99	5.46M
November 11, 2025	498.59	497.07	497.07	499.69	494.2	2.94M
November 10, 2025	497.08	496.98	496.98	501.28	495.13	4.86M
November 07, 2025	494.93	499.06	499.06	500.16	493.35	6.37M
November 06, 2025	490	493.15	493.15	494.03	486.75	4.92M
November 05, 2025	487.34	488.77	488.77	493.89	487.34	6.55M
November 04, 2025	475.5	487.66	487.66	488.79	475.5	7.32M
November 03, 2025	479.51	475.68	475.68	479.99	473.15	5.87M
October 31, 2025	476.8	477.54	477.54	478.71	475.31	5.73M
October 30, 2025	473.61	478.52	478.52	480.91	473.61	4.71M
October 29, 2025	477.32	475.76	475.76	478.8	473.72	6.11M
October 28, 2025	484.96	481.44	481.44	485.67	481.11	4.97M
October 27, 2025	491.92	488.07	488.07	492.3	484.55	6.45M
October 24, 2025	490.91	492.25	492.25	492.98	489.42	2.55M
October 23, 2025	492.19	490.16	490.16	492.45	488.11	3.03M
October 22, 2025	491.73	491.81	491.81	492.98	488.19	2.76M
October 21, 2025	493.7	491.29	491.29	495.7	491.25	2.71M
October 20, 2025	492.36	494.08	494.08	494.42	490.32	4.61M
October 17, 2025	490	492.42	492.42	493.45	489.25	2.97M
October 16, 2025	495.6	488.81	488.81	496	485.8	4.25M
October 15, 2025	493.9	496.39	496.39	496.73	490.35	3.5M
October 14, 2025	490	496.11	496.11	497.06	489.95	2.28M
October 13, 2025	488.15	491.93	491.93	493.8	487.82	3.15M
October 10, 2025	497.25	489.13	489.13	497.99	489.06	4.7M
October 09, 2025	499.98	496.74	496.74	501.22	494.51	3.11M
October 08, 2025	502.71	499.84	499.84	503.5	498.56	2.94M
October 07, 2025	500.16	502.3	502.3	504.46	498.61	2.98M
October 06, 2025	499.5	500.02	500.02	504.97	498.02	3.5M
October 03, 2025	495.9	498.75	498.75	502.55	495.05	4.5M
October 02, 2025	496.96	495.92	495.92	499.61	493.22	3.43M
October 01, 2025	502.5	498.2	498.2	502.87	495.9	4.47M
September 30, 2025	497.64	502.74	502.74	503.78	497	3.84M
September 29, 2025	500	499.25	499.25	500.25	495.02	5.16M
September 26, 2025	496.94	500.03	500.03	502.1	496.65	3.7M
September 25, 2025	496.15	494.96	494.96	499	494.73	4.04M
September 24, 2025	493.3	497.09	497.09	497.16	493.11	2.81M
September 23, 2025	493.77	494.1	494.1	499.28	493.52	2.76M
September 22, 2025	490.57	493.71	493.71	494.71	489.23	3.58M
September 19, 2025	491.87	492.85	492.85	494.5	488.88	7.29M
September 18, 2025	489.64	490.5	490.5	494.85	488	2.77M
September 17, 2025	490.94	492.33	492.33	495.99	490.3	5.04M
September 16, 2025	491.27	490.99	490.99	491.92	487.2	4.07M
September 15, 2025	493.6	491.54	491.54	495.27	489.5	3.63M

Berkshire Hathaway Inc. (BRK-B) NYSE