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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 05, 2026	493.75	499.98	499.98	500.84	492.52	6.42M
March 04, 2026	481	487.48	487.48	489.18	479.88	4.3M
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	9.34M
February 27, 2026	502.94	504.95	504.95	506.52	501.16	6.29M
February 26, 2026	494.65	502.5	502.5	503.72	494.65	3.4M
February 25, 2026	493.38	494.25	494.25	497.23	490.9	3.29M
February 24, 2026	493.49	494.51	494.51	495.22	488.26	3.2M
February 23, 2026	496.5	494.09	494.09	503.55	493.73	3.56M
February 20, 2026	496.65	498.25	498.25	498.32	491.81	3.7M
February 19, 2026	497.87	496.94	496.94	500.5	495.68	2.61M
February 18, 2026	504.74	499.07	499.07	505.27	497.68	3.73M
February 17, 2026	500.02	503.41	503.41	506.09	499.21	4.26M
February 13, 2026	500.15	497.55	497.55	502.38	495.5	4.59M
February 12, 2026	501.21	500	500	507.71	499.89	3.54M
February 11, 2026	499.35	500.02	500.02	503.31	497.28	3.6M
February 10, 2026	497.9	500.3	500.3	501.33	497.3	3.79M
February 09, 2026	507.32	498.08	498.08	507.61	497.29	4.57M
February 06, 2026	504.18	508.09	508.09	509.66	502.89	4.39M
February 05, 2026	505.91	503.89	503.89	506.63	497.61	4.97M
February 04, 2026	495.8	503.83	503.83	512.13	495.67	8.71M
February 03, 2026	483.95	493.73	493.73	496.04	482.2	5.54M
February 02, 2026	481.3	487.29	487.29	488.07	478.55	5.06M
January 30, 2026	476.3	480.53	480.53	481.5	476.13	5.08M
January 29, 2026	473.73	476.36	476.36	477.3	473.08	5.29M
January 28, 2026	473.01	473.53	473.53	476.88	471.91	4.52M
January 27, 2026	482.6	474.79	474.79	483.49	474.75	5.13M
January 26, 2026	478.47	483.75	483.75	484.89	477.08	5M
January 23, 2026	482.26	478.97	478.97	483.42	478.44	5.44M
January 22, 2026	483.26	484.49	484.49	485.88	481.72	4.04M
January 21, 2026	484	483.83	483.83	488	481.57	5.73M
January 20, 2026	490.8	485.39	485.39	490.97	482.72	5.52M
January 16, 2026	491.67	493.29	493.29	495.16	490.9	4.76M
January 15, 2026	492.95	492.62	492.62	495.63	490.75	4.17M
January 14, 2026	494.17	493.15	493.15	497.62	492	5.03M
January 13, 2026	497.62	495.24	495.24	498	493.34	4.26M
January 12, 2026	497.4	498.74	498.74	500.02	495.1	2.95M
January 09, 2026	498.94	499.1	499.1	500.28	496.41	3.43M
January 08, 2026	494.97	499.77	499.77	504.08	494.11	4.81M
January 07, 2026	497.88	496.12	496.12	499.15	493.09	4.45M
January 06, 2026	496.8	499.08	499.08	500.72	496.06	2.89M
January 05, 2026	494.94	498.52	498.52	503.43	494.5	5.09M
January 02, 2026	500.96	496.85	496.85	501.88	492.91	5.86M
December 31, 2025	503.92	502.65	502.65	505.89	502.48	3.1M
December 30, 2025	500.98	503.71	503.71	505.11	500.33	2.9M
December 29, 2025	499.2	501.05	501.05	501.5	497.21	3M
December 26, 2025	500.45	498.3	498.3	501.56	496.83	2.23M
December 24, 2025	500.29	501.34	501.34	501.51	499.25	2M
December 23, 2025	500.48	500.51	500.51	502.33	498.16	3.63M
December 22, 2025	496.34	499.73	499.73	500.31	495.55	4.07M
December 19, 2025	503.05	494.53	494.53	503.82	494.53	14.6M
December 18, 2025	502.23	503.39	503.39	505.43	501.01	3.62M
December 17, 2025	499.9	504.53	504.53	505.19	499.52	2.73M
December 16, 2025	507.05	499.84	499.84	508.1	499.46	4.38M
December 15, 2025	500.42	506.38	506.38	506.62	500.28	5.17M
December 12, 2025	496.71	499.52	499.52	500	494.5	4.06M
December 11, 2025	491.83	495.85	495.85	498.15	491.83	4.49M
December 10, 2025	490.86	490.43	490.43	495.88	488.92	4.56M
December 09, 2025	497.63	491.43	491.43	499.22	490.83	4.57M
December 08, 2025	502.1	497.23	497.23	502.97	490.62	6.96M

Berkshire Hathaway Inc. (BRK-B) NYSE