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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	495.75	493.74	493.74	497.63	493.34	2.94M
September 11, 2025	489.33	496.91	496.91	497.24	489.03	3.66M
September 10, 2025	490	490.13	490.13	491.53	486.27	4.41M
September 09, 2025	492.45	492.72	492.72	496.85	491.72	3.34M
September 08, 2025	499	493.78	493.78	499.65	493.46	5.12M
September 05, 2025	506	499.77	499.77	507.66	497.75	4.22M
September 04, 2025	502.9	506.91	506.91	507.38	501.26	2.98M
September 03, 2025	499.55	501.49	501.49	502.11	496.59	3.21M
September 02, 2025	504.24	501.14	501.14	505.9	497.62	4.95M
August 29, 2025	500.85	502.98	502.98	506.72	500.85	4.65M
August 28, 2025	498.03	499.86	499.86	500.14	496.07	4.53M
August 27, 2025	491.08	495.72	495.72	497.21	490.6	4.36M
August 26, 2025	485.02	492.21	492.21	492.79	484.53	8.18M
August 25, 2025	489.01	486.18	486.18	489.02	481.83	3.94M
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

Berkshire Hathaway Inc. (BRK-B) NYSE