Berkshire Hathaway Inc.
BRK.B · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $545.00 | $557.59 | $544.44 | $556.11 | +2.51% | 6.01M |
| Oct 30, 2026 | $549.88 | $550.47 | $542.32 | $542.49 | +0.10% | 4.49M |
| Oct 29, 2026 | $545.30 | $548.77 | $541.80 | $541.96 | +0.30% | 4.16M |
| Oct 28, 2026 | $541.06 | $544.93 | $539.23 | $540.34 | -0.49% | 3.29M |
| Oct 27, 2026 | $547.97 | $548.60 | $542.90 | $542.99 | -1.02% | 3.08M |
| Oct 26, 2026 | $542.25 | $549.00 | $542.00 | $548.56 | +1.17% | 4.70M |
| Oct 23, 2026 | $545.37 | $548.31 | $540.97 | $542.19 | -0.87% | 4.31M |
| Oct 22, 2026 | $544.00 | $549.96 | $542.01 | $546.97 | +1.48% | 5.70M |
| Oct 21, 2026 | $539.50 | $543.34 | $538.99 | $538.99 | -0.15% | 5.11M |
| Oct 20, 2026 | $534.25 | $541.00 | $533.50 | $539.82 | +1.43% | 5.32M |
| Oct 19, 2026 | $530.00 | $533.19 | $528.84 | $532.23 | +0.04% | 4.79M |
| Oct 16, 2026 | $529.60 | $532.64 | $528.00 | $532.02 | +1.21% | 4.08M |
| Oct 15, 2026 | $532.50 | $533.55 | $525.53 | $525.68 | -0.13% | 4.19M |
| Oct 14, 2026 | $522.63 | $527.19 | $518.19 | $526.35 | +1.11% | 5.28M |
| Oct 13, 2026 | $520.35 | $524.16 | $517.34 | $520.59 | +0.58% | 4.77M |
| Oct 12, 2026 | $517.36 | $518.32 | $515.00 | $517.60 | +0.38% | 3.18M |
| Oct 9, 2026 | $510.00 | $516.57 | $509.71 | $515.62 | +0.89% | 4.31M |
| Oct 8, 2026 | $506.61 | $513.15 | $505.27 | $511.05 | +0.95% | 4.68M |
| Oct 7, 2026 | $506.12 | $506.70 | $504.30 | $506.25 | +0.14% | 3.51M |
| Oct 6, 2026 | $504.34 | $508.52 | $503.78 | $505.54 | +0.25% | 3.25M |
| Oct 5, 2026 | $502.05 | $505.88 | $501.30 | $504.26 | +0.32% | 3.57M |
| Oct 2, 2026 | $500.10 | $503.62 | $499.01 | $502.65 | +0.43% | 4.19M |
| Oct 1, 2026 | $497.25 | $501.53 | $495.96 | $500.50 | +0.51% | 4.60M |
| Sep 30, 2026 | $501.43 | $502.12 | $497.95 | $497.95 | -0.88% | 7.05M |
| Sep 29, 2026 | $501.53 | $503.86 | $500.23 | $502.35 | -0.15% | 3.25M |
| Sep 28, 2026 | $505.00 | $507.24 | $502.57 | $503.09 | -0.47% | 3.87M |
| Sep 25, 2026 | $505.25 | $505.87 | $502.24 | $505.48 | +0.06% | 2.99M |
| Sep 24, 2026 | $509.58 | $510.00 | $504.98 | $505.18 | -0.39% | 2.71M |
| Sep 23, 2026 | $503.86 | $511.28 | $502.81 | $507.17 | +0.73% | 5.40M |
| Sep 22, 2026 | $503.33 | $505.58 | $501.41 | $503.49 | +0.29% | 4.71M |
| Sep 21, 2026 | $507.93 | $510.50 | $501.98 | $502.01 | -1.52% | 4.81M |
| 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 | — | 6.09M |