Berkshire Hathaway Inc. (BRK-B) NYSE

496.94

-2.13(-0.43%)

Updated at February 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 18, 2026504.74499.07499.07505.27497.683.73M
February 17, 2026500.02503.41503.41506.09499.214.26M
February 13, 2026500.15497.55497.55502.38495.54.59M
February 12, 2026501.21500500507.71499.893.54M
February 11, 2026499.35500.02500.02503.31497.283.6M
February 10, 2026497.9500.3500.3501.33497.33.79M
February 09, 2026507.32498.08498.08507.61497.294.57M
February 06, 2026504.18508.09508.09509.66502.894.39M
February 05, 2026505.91503.89503.89506.63497.614.97M
February 04, 2026495.8503.83503.83512.13495.678.71M
February 03, 2026483.95493.73493.73496.04482.25.54M
February 02, 2026481.3487.29487.29488.07478.555.06M
January 30, 2026476.3480.53480.53481.5476.135.08M
January 29, 2026473.73476.36476.36477.3473.085.29M
January 28, 2026473.01473.53473.53476.88471.914.52M
January 27, 2026482.6474.79474.79483.49474.755.13M
January 26, 2026478.47483.75483.75484.89477.085M
January 23, 2026482.26478.97478.97483.42478.445.44M
January 22, 2026483.26484.49484.49485.88481.724.04M
January 21, 2026484483.83483.83488481.575.73M
January 20, 2026490.8485.39485.39490.97482.725.52M
January 16, 2026491.67493.29493.29495.16490.94.76M
January 15, 2026492.95492.62492.62495.63490.754.17M
January 14, 2026494.17493.15493.15497.624925.03M
January 13, 2026497.62495.24495.24498493.344.26M
January 12, 2026497.4498.74498.74500.02495.12.95M
January 09, 2026498.94499.1499.1500.28496.413.43M
January 08, 2026494.97499.77499.77504.08494.114.81M
January 07, 2026497.88496.12496.12499.15493.094.45M
January 06, 2026496.8499.08499.08500.72496.062.89M
January 05, 2026494.94498.52498.52503.43494.55.09M
January 02, 2026500.96496.85496.85501.88492.915.86M
December 31, 2025503.92502.65502.65505.89502.483.1M
December 30, 2025500.98503.71503.71505.11500.332.9M
December 29, 2025499.2501.05501.05501.5497.213M
December 26, 2025500.45498.3498.3501.56496.832.23M
December 24, 2025500.29501.34501.34501.51499.252M
December 23, 2025500.48500.51500.51502.33498.163.63M
December 22, 2025496.34499.73499.73500.31495.554.07M
December 19, 2025503.05494.53494.53503.82494.5314.6M
December 18, 2025502.23503.39503.39505.43501.013.62M
December 17, 2025499.9504.53504.53505.19499.522.73M
December 16, 2025507.05499.84499.84508.1499.464.38M
December 15, 2025500.42506.38506.38506.62500.285.17M
December 12, 2025496.71499.52499.52500494.54.06M
December 11, 2025491.83495.85495.85498.15491.834.49M
December 10, 2025490.86490.43490.43495.88488.924.56M
December 09, 2025497.63491.43491.43499.22490.834.57M
December 08, 2025502.1497.23497.23502.97490.626.96M
December 05, 2025503.86504.34504.34505.76500.543.4M
December 04, 2025504.38503.23503.23506.5500.73.5M
December 03, 2025507.52503.6503.6509.6503.63.75M
December 02, 2025507.59506.65506.65508.11503.113.38M
December 01, 2025513.65508.55508.55514.49508.184M
November 28, 2025511.89513.81513.81516.85511.562.31M
November 26, 2025509.25511.23511.23512.7507.653.58M
November 25, 2025508.93508.57508.57512.36506.863.98M
November 24, 2025501.9507.81507.81509.2497.1713.19M
November 21, 2025503.28504.04504.04507.84502.496.03M
November 20, 2025501.11501.12501.12506.45500.815.35M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved