Berkshire Hathaway Inc.
BRK.B · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.41% | 7.06M |
| Jun 24, 2026 | $492.99 | $498.50 | $491.50 | $494.81 | +0.41% | 4.71M |
| Jun 23, 2026 | $490.92 | $494.34 | $490.00 | $492.81 | +0.84% | 4.43M |
| Jun 22, 2026 | $488.75 | $492.48 | $487.36 | $488.69 | -0.16% | 6.08M |
| Jun 18, 2026 | $492.75 | $493.57 | $485.77 | $489.46 | -0.37% | 8.88M |
| Jun 17, 2026 | $493.24 | $494.77 | $487.90 | $491.28 | -0.74% | 5.41M |
| Jun 16, 2026 | $497.00 | $499.79 | $492.43 | $494.95 | -0.12% | 4.35M |
| Jun 15, 2026 | $487.56 | $497.11 | $487.56 | $495.52 | +1.28% | 6.25M |
| Jun 12, 2026 | $486.67 | $489.99 | $484.51 | $489.25 | +0.71% | 4.59M |
| Jun 11, 2026 | $482.88 | $486.47 | $481.06 | $485.79 | +0.44% | 5.66M |
| Jun 10, 2026 | $488.13 | $490.30 | $483.11 | $483.68 | -0.84% | 5.06M |
| Jun 9, 2026 | $486.44 | $490.79 | $484.60 | $487.77 | +0.16% | 4.91M |
| Jun 8, 2026 | $486.13 | $490.76 | $484.92 | $487.00 | -0.23% | 5.19M |
| Jun 5, 2026 | $480.99 | $491.00 | $479.35 | $488.13 | +1.98% | 8.48M |
| Jun 4, 2026 | $481.60 | $482.94 | $474.65 | $478.63 | +0.69% | 5.28M |
| Jun 3, 2026 | $470.89 | $480.59 | $470.41 | $475.37 | +0.82% | 6.59M |
| Jun 2, 2026 | $470.00 | $473.88 | $468.21 | $471.51 | +0.26% | 4.70M |
| Jun 1, 2026 | $473.05 | $473.39 | $467.96 | $470.29 | -0.88% | 6.20M |
| May 29, 2026 | $476.91 | $477.29 | $472.27 | $474.48 | -0.62% | 7.91M |
| May 28, 2026 | $479.36 | $481.81 | $477.00 | $477.42 | -0.52% | 4.13M |
| May 27, 2026 | $482.67 | $486.25 | $479.02 | $479.92 | -0.77% | 4.15M |
| May 26, 2026 | $485.50 | $487.78 | $483.21 | $483.62 | -0.57% | 4.36M |
| May 22, 2026 | $479.65 | $487.19 | $479.49 | $486.38 | +1.33% | 4.34M |
| May 21, 2026 | $479.99 | $480.50 | $475.50 | $479.98 | -0.19% | 3.29M |
| May 20, 2026 | $482.00 | $482.72 | $477.62 | $480.90 | +0.09% | 4.65M |
| May 19, 2026 | $487.00 | $488.13 | $480.11 | $480.46 | -1.62% | 5.60M |
| May 18, 2026 | $481.13 | $489.36 | $481.00 | $488.38 | +1.18% | 5.03M |
| May 15, 2026 | $486.70 | $488.30 | $481.76 | $482.70 | -0.28% | 4.68M |
| May 14, 2026 | $487.10 | $487.10 | $481.50 | $484.06 | — | 3.38M |
