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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Berkshire Hathaway Inc. (BRK-B) NYSE