Berkshire Hathaway Inc. (BRK-B) NYSE
490.19
-1.7(-0.35%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
490.19
-1.7(-0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 493.32 | 490.03 | 490.03 | 494.45 | 489.77 | 3.55M |
| March 12, 2026 | 492.35 | 491.89 | 491.89 | 493.4 | 489.02 | 4.15M |
| March 11, 2026 | 493.09 | 493.57 | 493.57 | 493.8 | 489.25 | 3.78M |
| March 10, 2026 | 495.13 | 494.14 | 494.14 | 498.67 | 492.31 | 3.59M |
| March 09, 2026 | 494.9 | 497.2 | 497.2 | 498.82 | 490.21 | 5.83M |
| March 06, 2026 | 499.25 | 498.98 | 498.98 | 500.7 | 491.88 | 5.56M |
| March 05, 2026 | 493.75 | 500.4 | 500.4 | 500.86 | 492.51 | 8.96M |
| March 04, 2026 | 481 | 487.48 | 487.48 | 489.18 | 479.88 | 3.32M |
| March 03, 2026 | 477.08 | 481.36 | 481.36 | 483.41 | 473.03 | 6.33M |
| March 02, 2026 | 495.23 | 480.17 | 480.17 | 495.75 | 477.91 | 11.73M |
| February 27, 2026 | 502.94 | 504.95 | 504.95 | 506.52 | 501.16 | 6.36M |
| February 26, 2026 | 494.65 | 502.67 | 502.67 | 503.72 | 494.45 | 4.58M |
| February 25, 2026 | 495.62 | 493.99 | 493.99 | 497.23 | 490.9 | 3.48M |
| February 24, 2026 | 493.49 | 494.51 | 494.51 | 495.22 | 488.26 | 3.22M |
| February 23, 2026 | 496.5 | 494.09 | 494.09 | 503.55 | 493.73 | 3.56M |
| February 20, 2026 | 496.65 | 498.2 | 0 | 498.34 | 491.81 | 4.33M |
| February 19, 2026 | 497.87 | 496.94 | 0 | 500.5 | 495.68 | 2.61M |
| February 18, 2026 | 504.74 | 499.07 | 0 | 505.27 | 497.68 | 3.73M |
| February 17, 2026 | 500.02 | 503.41 | 0 | 506.09 | 499.21 | 4.26M |
| February 13, 2026 | 500.15 | 497.55 | 0 | 502.38 | 495.5 | 4.69M |
| February 12, 2026 | 501.21 | 500.01 | 0 | 507.71 | 499.88 | 4.69M |
| February 11, 2026 | 499.35 | 500.02 | 0 | 503.31 | 497.28 | 3.61M |
| February 10, 2026 | 497.9 | 500.3 | 0 | 501.33 | 497.3 | 3.79M |
| February 09, 2026 | 507.32 | 498.08 | 0 | 507.61 | 497.29 | 4.57M |
| February 06, 2026 | 504.18 | 508.09 | 0 | 509.66 | 502.89 | 4.42M |
| February 05, 2026 | 505.91 | 503.89 | 0 | 506.63 | 497.61 | 5.03M |
| February 04, 2026 | 495.8 | 503.83 | 0 | 512.13 | 495.67 | 10.59M |
| February 03, 2026 | 483.95 | 493.74 | 0 | 496.04 | 482.2 | 6.64M |
| February 02, 2026 | 481.3 | 487.29 | 0 | 488.07 | 478.55 | 5.06M |
| January 30, 2026 | 476.3 | 480.53 | 0 | 481.5 | 476.13 | 5.08M |
| January 29, 2026 | 473.73 | 476.79 | 0 | 477.32 | 473.08 | 5.38M |
| January 28, 2026 | 473.01 | 473.49 | 0 | 476.88 | 471.91 | 4.56M |
| January 27, 2026 | 482.6 | 474.67 | 0 | 483.5 | 474.67 | 6.31M |
| January 26, 2026 | 478.47 | 483.47 | 0 | 484.89 | 477.08 | 5.08M |
| January 23, 2026 | 482.26 | 478.97 | 0 | 483.42 | 478.44 | 5.44M |
| January 22, 2026 | 483.26 | 484.49 | 0 | 485.88 | 481.72 | 4.05M |
| January 21, 2026 | 484 | 483.83 | 0 | 488 | 481.57 | 5.73M |
| January 20, 2026 | 490.8 | 485.39 | 0 | 490.97 | 482.72 | 5.52M |
| January 16, 2026 | 491.67 | 493.29 | 0 | 495.16 | 490.9 | 4.81M |
| January 15, 2026 | 492.95 | 492.62 | 0 | 495.63 | 490.75 | 4.17M |
| January 14, 2026 | 494.17 | 493.15 | 0 | 497.62 | 492 | 5.03M |
| January 13, 2026 | 497.62 | 495.24 | 0 | 498 | 493.34 | 4.26M |
| January 12, 2026 | 497.4 | 498.67 | 0 | 500.02 | 495.1 | 4.21M |
| January 09, 2026 | 498.94 | 499.1 | 0 | 500.28 | 496.41 | 3.43M |
| January 08, 2026 | 494.97 | 499.77 | 0 | 504.08 | 494.11 | 4.81M |
| January 07, 2026 | 497.88 | 496.12 | 0 | 499.15 | 493.09 | 4.45M |
| January 06, 2026 | 496.8 | 499.05 | 0 | 500.67 | 496.06 | 4.04M |
| January 05, 2026 | 494.94 | 498.52 | 0 | 503.43 | 494.5 | 5.15M |
| January 02, 2026 | 500.96 | 496.85 | 0 | 501.88 | 492.91 | 5.88M |
| December 31, 2025 | 503.92 | 502.65 | 0 | 505.89 | 502.48 | 3.11M |
| December 30, 2025 | 500.98 | 503.71 | 0 | 505.11 | 500.33 | 2.9M |
| December 29, 2025 | 499.2 | 501.05 | 0 | 501.5 | 497.21 | 3.06M |
| December 26, 2025 | 500.45 | 498.3 | 0 | 501.56 | 496.83 | 2.25M |
| December 24, 2025 | 500.29 | 501.34 | 0 | 501.51 | 499.25 | 2M |
| December 23, 2025 | 500.48 | 500.51 | 0 | 502.33 | 498.16 | 3.68M |
| December 22, 2025 | 496.34 | 499.73 | 0 | 500.31 | 495.55 | 4.07M |
| December 19, 2025 | 503.05 | 494.53 | 0 | 503.82 | 494.53 | 14.65M |
| December 18, 2025 | 502.23 | 503.39 | 0 | 505.43 | 501.01 | 3.65M |
| December 17, 2025 | 499.9 | 504.27 | 0 | 505.19 | 499.5 | 4.13M |
| December 16, 2025 | 507.05 | 499.84 | 0 | 508.1 | 499.46 | 4.38M |