Berkshire Hathaway Inc. (BRK-B)
NYSE: BRK-B
· Real-Time Price · USD
499.86
-7.05 (-1.39%)
At close: Sep 05, 2025, 3:59 PM
499.83
-0.01%
After-hours: Sep 05, 2025, 07:57 PM EDT
BRK-B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 506.00 | 507.66 | 497.75 | 499.77 | 499.77 | -1.41% | 4,216,443 |
| 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 |
| Aug 28, 2025 | 498.03 | 500.14 | 496.07 | 499.86 | 499.86 | 0.84% | 4,530,429 |
| Aug 27, 2025 | 491.08 | 497.21 | 490.60 | 495.72 | 495.72 | 0.71% | 4,385,918 |
| Aug 26, 2025 | 485.02 | 492.79 | 484.53 | 492.21 | 492.21 | 1.24% | 8,217,500 |
| Aug 25, 2025 | 489.01 | 489.02 | 481.83 | 486.18 | 486.18 | -0.58% | 3,935,117 |
| Aug 22, 2025 | 491.50 | 493.14 | 486.57 | 489.00 | 489.00 | 0.08% | 4,205,100 |
| Aug 21, 2025 | 487.24 | 489.05 | 483.68 | 488.59 | 488.59 | -0.02% | 3,082,200 |
| Aug 20, 2025 | 487.00 | 492.22 | 485.83 | 488.68 | 488.68 | 0.69% | 4,779,800 |
| Aug 19, 2025 | 479.77 | 485.90 | 479.77 | 485.31 | 485.31 | 1.42% | 4,726,408 |
| Aug 18, 2025 | 477.97 | 479.00 | 474.66 | 478.52 | 478.52 | 0.28% | 3,911,300 |
| Aug 15, 2025 | 482.35 | 482.48 | 476.29 | 477.20 | 477.20 | -0.42% | 5,229,800 |
| Aug 14, 2025 | 478.35 | 479.22 | 474.42 | 479.22 | 479.22 | 0.40% | 4,187,144 |
| Aug 13, 2025 | 471.70 | 479.60 | 471.50 | 477.31 | 477.31 | 1.47% | 4,629,437 |
| Aug 12, 2025 | 465.53 | 472.47 | 465.06 | 470.39 | 470.39 | 1.22% | 3,771,514 |
| Aug 11, 2025 | 466.46 | 468.49 | 463.50 | 464.73 | 464.73 | -0.14% | 3,712,100 |
| Aug 8, 2025 | 462.94 | 465.83 | 462.55 | 465.40 | 465.40 | 0.85% | 3,330,600 |