Berkshire Hathaway Inc. (BRK-B)
522.27
29.63 (6.01%)
At close: Apr 09, 2025, 3:59 PM
Berkshire Hathaway Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 490.00 | 523.93 | 485.56 | 521.41 | 28.77 | 5.84% | 10,085,555 |
| Apr 8, 2025 | 509.03 | 516.00 | 484.19 | 492.64 | 2.26 | 0.46% | 9,470,118 |
| Apr 7, 2025 | 467.42 | 505.85 | 462.10 | 490.38 | -3.16 | -0.64% | 12,749,745 |
| Apr 4, 2025 | 519.00 | 521.00 | 492.98 | 493.54 | -36.62 | -6.91% | 12,605,032 |
| Apr 3, 2025 | 527.62 | 538.80 | 525.14 | 530.16 | -7.56 | -1.41% | 6,410,900 |
| Apr 2, 2025 | 532.13 | 539.00 | 530.82 | 537.72 | 4.73 | 0.89% | 4,079,044 |
| Apr 1, 2025 | 531.88 | 536.41 | 527.50 | 532.99 | 0.41 | 0.08% | 4,130,600 |
| Mar 31, 2025 | 521.40 | 536.52 | 519.00 | 532.58 | 6.27 | 1.19% | 7,139,333 |
| Mar 28, 2025 | 535.35 | 536.00 | 524.68 | 526.31 | -8.21 | -1.54% | 5,321,400 |
| Mar 27, 2025 | 533.25 | 537.38 | 529.35 | 534.52 | 1.31 | 0.25% | 5,154,608 |
| Mar 26, 2025 | 531.00 | 537.63 | 530.98 | 533.21 | 4.34 | 0.82% | 5,010,845 |
| Mar 25, 2025 | 527.18 | 533.29 | 525.88 | 528.87 | 3.02 | 0.57% | 3,964,800 |
| Mar 24, 2025 | 523.10 | 527.30 | 521.48 | 525.85 | 3.94 | 0.75% | 4,858,900 |
| Mar 21, 2025 | 528.31 | 528.96 | 520.73 | 521.91 | -6.82 | -1.29% | 8,546,300 |
| Mar 20, 2025 | 524.00 | 530.61 | 522.67 | 528.73 | 3.46 | 0.66% | 4,065,426 |
| Mar 19, 2025 | 525.69 | 526.71 | 520.66 | 525.27 | 2.13 | 0.41% | 3,798,000 |
| Mar 18, 2025 | 525.45 | 528.38 | 521.42 | 523.14 | 0.13 | 0.02% | 4,857,806 |
| Mar 17, 2025 | 514.62 | 524.71 | 513.21 | 523.01 | 8.41 | 1.63% | 5,343,400 |
| Mar 14, 2025 | 506.95 | 515.84 | 502.92 | 514.60 | 10.35 | 2.05% | 5,775,600 |
| Mar 13, 2025 | 496.46 | 507.40 | 494.75 | 504.25 | 8.31 | 1.68% | 5,104,202 |
| Mar 12, 2025 | 497.60 | 498.32 | 488.75 | 495.94 | -0.31 | -0.06% | 3,871,100 |
| Mar 11, 2025 | 496.00 | 499.15 | 491.31 | 496.25 | -0.85 | -0.17% | 5,358,300 |
| Mar 10, 2025 | 490.00 | 500.45 | 490.00 | 497.10 | 1.48 | 0.30% | 6,262,000 |
| Mar 7, 2025 | 496.29 | 498.27 | 490.11 | 495.62 | -2.22 | -0.45% | 3,842,200 |
| Mar 6, 2025 | 496.84 | 499.10 | 491.63 | 497.84 | -0.66 | -0.13% | 3,989,700 |
| Mar 5, 2025 | 496.00 | 500.93 | 492.32 | 498.50 | 2.64 | 0.53% | 4,715,800 |
| Mar 4, 2025 | 507.27 | 508.73 | 493.61 | 495.86 | -14.22 | -2.79% | 6,126,619 |
| Mar 3, 2025 | 516.22 | 518.77 | 506.48 | 510.08 | -3.75 | -0.73% | 5,112,300 |
| Feb 28, 2025 | 507.46 | 515.37 | 504.33 | 513.83 | 11.42 | 2.27% | 6,850,339 |
| Feb 27, 2025 | 496.45 | 504.95 | 495.61 | 502.41 | 8.31 | 1.68% | 4,507,714 |
| Feb 26, 2025 | 499.12 | 499.90 | 493.05 | 494.10 | -5.72 | -1.14% | 3,543,500 |
| Feb 25, 2025 | 503.15 | 507.00 | 491.90 | 499.82 | 1.40 | 0.28% | 6,757,512 |
| Feb 24, 2025 | 483.50 | 503.96 | 483.24 | 498.42 | 19.68 | 4.11% | 9,862,446 |
| Feb 21, 2025 | 480.95 | 483.64 | 477.74 | 478.74 | -3.06 | -0.64% | 4,085,100 |
| Feb 20, 2025 | 484.13 | 484.20 | 478.14 | 481.80 | -1.97 | -0.41% | 2,651,000 |
| Feb 19, 2025 | 482.82 | 484.72 | 480.68 | 483.77 | 0.95 | 0.20% | 2,436,500 |
| Feb 18, 2025 | 480.40 | 484.06 | 477.63 | 482.82 | 3.23 | 0.67% | 3,351,014 |
| Feb 14, 2025 | 481.47 | 484.55 | 479.45 | 479.59 | -0.90 | -0.19% | 2,825,800 |
| Feb 13, 2025 | 471.55 | 481.19 | 471.20 | 480.49 | 8.76 | 1.86% | 3,274,700 |
| Feb 12, 2025 | 470.44 | 472.15 | 468.09 | 471.73 | -0.88 | -0.19% | 3,297,600 |
| Feb 11, 2025 | 470.05 | 473.05 | 466.72 | 472.61 | 2.44 | 0.52% | 2,322,610 |
| Feb 10, 2025 | 473.96 | 474.20 | 469.37 | 470.17 | -2.57 | -0.54% | 2,907,341 |
| Feb 7, 2025 | 477.41 | 478.25 | 472.34 | 472.74 | -4.48 | -0.94% | 3,205,136 |
| Feb 6, 2025 | 475.46 | 478.00 | 473.28 | 477.22 | 3.49 | 0.74% | 3,832,700 |
| Feb 5, 2025 | 469.81 | 474.24 | 468.89 | 473.73 | 6.24 | 1.33% | 3,782,800 |
| Feb 4, 2025 | 464.94 | 467.91 | 462.70 | 467.49 | 2.88 | 0.62% | 3,238,419 |
| Feb 3, 2025 | 461.30 | 466.74 | 454.60 | 464.61 | -4.06 | -0.87% | 4,232,007 |
| Jan 31, 2025 | 471.84 | 472.55 | 467.01 | 468.67 | -3.68 | -0.78% | 5,442,624 |
| Jan 30, 2025 | 472.20 | 474.06 | 469.15 | 472.35 | 3.09 | 0.66% | 2,552,240 |
| Jan 29, 2025 | 469.88 | 473.92 | 468.00 | 469.26 | -0.71 | -0.15% | 2,524,211 |