Berkshire Hathaway Inc. (BRK-B)
NYSE: BRK-B
· Real-Time Price · USD
476.63
-2.59 (-0.54%)
At close: Aug 15, 2025, 1:26 PM
BRK-B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 478.35 | 479.22 | 474.42 | 479.22 | 479.22 | 0.40% | 4,139,994 |
| 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 |
| Aug 7, 2025 | 469.20 | 472.70 | 461.37 | 461.47 | 461.47 | -1.59% | 5,755,747 |
| Aug 6, 2025 | 465.00 | 469.55 | 463.00 | 468.91 | 468.91 | 1.02% | 4,557,100 |
| Aug 5, 2025 | 460.60 | 467.58 | 460.38 | 464.19 | 464.19 | 1.11% | 6,780,711 |
| Aug 4, 2025 | 468.05 | 468.87 | 455.19 | 459.11 | 459.11 | -2.90% | 10,874,300 |
| Aug 1, 2025 | 473.47 | 475.96 | 470.62 | 472.84 | 472.84 | 0.20% | 5,287,500 |
| Jul 31, 2025 | 472.61 | 477.70 | 471.88 | 471.88 | 471.88 | -0.87% | 6,315,340 |
| Jul 30, 2025 | 475.13 | 479.41 | 473.88 | 476.00 | 476.00 | -0.12% | 3,803,000 |
| Jul 29, 2025 | 482.57 | 485.00 | 476.28 | 476.56 | 476.56 | -1.07% | 4,193,200 |
| Jul 28, 2025 | 484.35 | 486.90 | 481.10 | 481.70 | 481.70 | -0.49% | 3,626,100 |
| Jul 25, 2025 | 481.67 | 484.93 | 479.66 | 484.07 | 484.07 | 0.72% | 4,220,504 |
| Jul 24, 2025 | 482.67 | 486.17 | 480.60 | 480.60 | 480.60 | -0.42% | 5,044,836 |
| Jul 23, 2025 | 480.25 | 484.45 | 479.20 | 482.63 | 482.63 | 0.94% | 4,385,600 |
| Jul 22, 2025 | 475.50 | 483.14 | 475.00 | 478.13 | 478.13 | 0.78% | 4,521,531 |
| Jul 21, 2025 | 473.04 | 478.35 | 472.00 | 474.41 | 474.41 | 0.13% | 3,791,300 |
| Jul 18, 2025 | 474.00 | 478.64 | 473.50 | 473.80 | 473.80 | 0.08% | 4,015,838 |