Berkshire Hathaway Inc. (BRK-B)
NYSE: BRK-B
· Real-Time Price · USD
500.25
5.29 (1.07%)
At close: Sep 26, 2025, 3:59 PM
500.00
-0.05%
After-hours: Sep 26, 2025, 07:57 PM EDT
BRK-B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 496.94 | 502.10 | 496.65 | 500.03 | 500.03 | 1.02% | 3,698,938 |
| Sep 25, 2025 | 496.15 | 499.00 | 494.73 | 494.96 | 494.96 | -0.43% | 4,056,103 |
| Sep 24, 2025 | 493.30 | 497.16 | 493.11 | 497.09 | 497.09 | 0.61% | 2,811,544 |
| Sep 23, 2025 | 493.77 | 499.28 | 493.52 | 494.10 | 494.10 | 0.08% | 3,933,240 |
| Sep 22, 2025 | 490.57 | 494.71 | 489.23 | 493.71 | 493.71 | 0.17% | 3,582,900 |
| Sep 19, 2025 | 491.87 | 494.50 | 488.88 | 492.85 | 492.85 | 0.48% | 7,356,300 |
| Sep 18, 2025 | 489.64 | 494.88 | 488.00 | 490.50 | 490.50 | -0.37% | 4,058,900 |
| Sep 17, 2025 | 490.94 | 495.99 | 490.30 | 492.33 | 492.33 | 0.27% | 5,060,700 |
| Sep 16, 2025 | 491.27 | 491.92 | 487.20 | 490.99 | 490.99 | -0.11% | 4,070,000 |
| Sep 15, 2025 | 493.60 | 495.27 | 489.50 | 491.54 | 491.54 | -0.45% | 3,629,800 |
| Sep 12, 2025 | 495.75 | 497.63 | 493.34 | 493.74 | 493.74 | -0.64% | 2,951,721 |
| Sep 11, 2025 | 489.33 | 497.24 | 489.03 | 496.91 | 496.91 | 1.39% | 3,669,007 |
| Sep 10, 2025 | 490.00 | 491.70 | 486.27 | 490.08 | 490.08 | -0.54% | 5,561,600 |
| Sep 9, 2025 | 492.45 | 496.85 | 491.72 | 492.72 | 492.72 | -0.21% | 3,748,700 |
| Sep 8, 2025 | 499.00 | 499.65 | 493.46 | 493.78 | 493.78 | -1.20% | 5,146,322 |
| Sep 5, 2025 | 506.00 | 507.66 | 497.75 | 499.77 | 499.77 | -1.41% | 4,222,900 |
| Sep 4, 2025 | 502.90 | 507.38 | 501.26 | 506.91 | 506.91 | 1.08% | 2,976,722 |
| Sep 3, 2025 | 499.55 | 502.11 | 496.59 | 501.49 | 501.49 | 0.07% | 3,206,200 |
| Sep 2, 2025 | 504.24 | 505.90 | 497.62 | 501.14 | 501.14 | -0.37% | 4,977,844 |
| Aug 29, 2025 | 500.85 | 506.72 | 500.85 | 502.98 | 502.98 | 0.62% | 4,663,613 |