Berkshire Hathaway Inc.
BRK.B · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 18, 2026 | $507.16 | $512.07 | $506.13 | $509.77 | +0.11% | 12.50M |
| Sep 17, 2026 | $518.95 | $520.00 | $508.78 | $509.20 | -2.04% | 6.00M |
| Sep 16, 2026 | $516.36 | $523.74 | $515.30 | $519.80 | +0.59% | 5.26M |
| Sep 15, 2026 | $515.00 | $516.87 | $512.41 | $516.76 | +0.35% | 3.76M |
| Sep 14, 2026 | $512.80 | $516.45 | $510.50 | $514.95 | +0.90% | 3.97M |
| Sep 11, 2026 | $508.85 | $510.63 | $506.00 | $510.37 | +0.66% | 3.59M |
| Sep 10, 2026 | $508.74 | $510.58 | $504.74 | $507.00 | +0.06% | 3.81M |
| Sep 9, 2026 | $504.10 | $509.51 | $501.21 | $506.72 | +0.18% | 3.36M |
| Sep 8, 2026 | $503.00 | $507.30 | $500.70 | $505.83 | -0.04% | 4.40M |
| Sep 4, 2026 | $505.31 | $507.50 | $504.30 | $506.03 | -0.41% | 3.28M |
| Sep 3, 2026 | $506.60 | $508.95 | $505.21 | $508.13 | +0.57% | 3.85M |
| Sep 2, 2026 | $503.46 | $508.93 | $502.60 | $505.24 | +0.58% | 3.30M |
| Sep 1, 2026 | $506.00 | $506.75 | $501.27 | $502.33 | -0.34% | 4.85M |
| Aug 31, 2026 | $504.06 | $505.30 | $502.20 | $504.03 | -0.19% | 5.13M |
| Aug 28, 2026 | $504.90 | $506.58 | $502.94 | $505.00 | +0.26% | 4.85M |
| Aug 27, 2026 | $500.50 | $505.40 | $499.22 | $503.70 | -0.24% | 6.31M |
| Aug 26, 2026 | $505.93 | $506.70 | $503.65 | $504.91 | +0.12% | 3.01M |
| Aug 25, 2026 | $503.95 | $504.75 | $501.16 | $504.32 | 0.00% | 3.04M |
| Aug 24, 2026 | $498.13 | $504.46 | $498.11 | $504.32 | +1.71% | 3.20M |
| Aug 21, 2026 | $498.50 | $501.00 | $495.68 | $495.82 | -0.21% | 4.65M |
| Aug 20, 2026 | $499.65 | $500.44 | $496.48 | $496.86 | -0.55% | 3.29M |
| Aug 19, 2026 | $503.41 | $507.07 | $499.41 | $499.62 | -0.66% | 3.56M |
| Aug 18, 2026 | $501.04 | $504.50 | $499.60 | $502.96 | +0.95% | 3.38M |
| Aug 17, 2026 | $504.45 | $505.31 | $498.07 | $498.23 | -1.15% | 4.79M |
| Aug 14, 2026 | $507.24 | $509.17 | $503.77 | $504.03 | -0.57% | 3.97M |
| Aug 13, 2026 | $511.29 | $512.01 | $505.56 | $506.93 | -0.60% | 4.71M |
| Aug 12, 2026 | $513.98 | $514.38 | $507.96 | $510.00 | -1.24% | 4.60M |
| Aug 11, 2026 | $528.76 | $530.30 | $515.65 | $516.38 | -2.46% | 4.72M |
| Aug 10, 2026 | $524.60 | $537.74 | $523.00 | $529.42 | +1.46% | 6.09M |
| Aug 7, 2026 | $520.26 | $521.99 | $517.43 | $521.80 | -0.54% | 3.65M |
| Aug 6, 2026 | $524.11 | $525.44 | $517.21 | $524.61 | +1.11% | 4.35M |
| Aug 5, 2026 | $519.00 | $519.77 | $512.20 | $518.85 | +0.32% | 3.75M |
| Aug 4, 2026 | $512.07 | $517.77 | $508.81 | $517.22 | +0.80% | 4.77M |
| Aug 3, 2026 | $514.93 | $520.67 | $510.83 | $513.14 | +0.31% | 4.25M |
| Jul 31, 2026 | $508.99 | $513.03 | $506.70 | $511.54 | +0.36% | 3.94M |
| Jul 30, 2026 | $505.98 | $509.91 | $501.27 | $509.68 | +0.10% | 4.06M |
| Jul 29, 2026 | $511.44 | $513.36 | $507.20 | $509.16 | -0.63% | 5.06M |
| Jul 28, 2026 | $500.33 | $513.44 | $499.50 | $512.37 | +3.06% | 6.37M |
| Jul 27, 2026 | $497.25 | $498.77 | $493.97 | $497.18 | +0.45% | 3.48M |
| Jul 24, 2026 | $491.43 | $497.29 | $490.25 | $494.93 | +0.83% | 3.93M |
| Jul 23, 2026 | $488.40 | $491.00 | $486.06 | $490.85 | +0.30% | 2.88M |
| Jul 22, 2026 | $490.50 | $492.32 | $487.81 | $489.39 | -0.05% | 3.18M |
| Jul 21, 2026 | $489.00 | $491.20 | $487.38 | $489.65 | -0.33% | 4.47M |
| Jul 20, 2026 | $490.49 | $492.25 | $488.91 | $491.25 | +0.07% | 3.43M |
| Jul 17, 2026 | $495.51 | $502.99 | $490.48 | $490.91 | -0.45% | 5.59M |
| Jul 16, 2026 | $489.93 | $493.15 | $486.17 | $493.12 | +0.98% | 4.19M |
| Jul 15, 2026 | $490.10 | $492.75 | $487.57 | $488.35 | -0.56% | 5.13M |
| Jul 14, 2026 | $493.96 | $497.08 | $491.00 | $491.09 | -1.16% | 4.11M |
| Jul 13, 2026 | $495.85 | $501.50 | $493.81 | $496.85 | +0.64% | 3.23M |
| Jul 10, 2026 | $496.15 | $497.30 | $490.70 | $493.71 | -0.35% | 2.74M |
| Jul 9, 2026 | $494.61 | $497.85 | $493.20 | $495.45 | +0.13% | 3.39M |
| Jul 8, 2026 | $504.56 | $504.91 | $494.34 | $494.79 | -1.83% | 4.43M |
| Jul 7, 2026 | $508.97 | $512.58 | $503.75 | $504.00 | -0.51% | 3.76M |
| Jul 6, 2026 | $506.50 | $508.00 | $504.10 | $506.58 | -0.24% | 4.13M |
| Jul 2, 2026 | $502.20 | $507.93 | $500.33 | $507.78 | +1.61% | 4.39M |
| Jul 1, 2026 | $501.83 | $503.83 | $499.08 | $499.74 | -0.13% | 4.10M |
| Jun 30, 2026 | $496.50 | $500.58 | $494.79 | $500.39 | +0.89% | 5.91M |
| Jun 29, 2026 | $497.79 | $500.02 | $495.00 | $496.00 | -0.53% | 5.20M |
| Jun 26, 2026 | $490.24 | $498.66 | $489.28 | $498.66 | +2.22% | 7.25M |
| Jun 25, 2026 | $493.08 | $496.00 | $486.50 | $487.81 | — | 7.06M |
