Berkshire Hathaway Inc. (LON:0R37)
London
· Delayed Price · Currency is GBP · Price in USD 497.33
-1.38 (-0.28%)
At close: Mar 6, 2026
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 499.80 | 500.92 | 491.87 | 497.33 | 497.33 | -0.28% | 18,915 |
| Mar 5, 2026 | 486.30 | 499.58 | 440.00 | 498.71 | 498.71 | 2.15% | 20,003 |
| Mar 4, 2026 | 480.41 | 488.45 | 478.10 | 488.23 | 488.23 | 1.45% | 6,559 |
| Mar 3, 2026 | 481.33 | 484.00 | 470.00 | 481.24 | 481.24 | 0.56% | 11,850 |
| Mar 2, 2026 | 475.01 | 501.00 | 475.01 | 478.54 | 478.54 | -4.95% | 25,388 |
| Feb 27, 2026 | 500.68 | 505.00 | 498.17 | 503.47 | 503.47 | 0.38% | 5,116 |
| Feb 26, 2026 | 492.86 | 502.00 | 491.58 | 501.56 | 501.55 | 1.75% | 6,430 |
| Feb 25, 2026 | 494.90 | 497.53 | 490.92 | 492.93 | 492.93 | -0.26% | 4,569 |
| Feb 24, 2026 | 495.16 | 496.40 | 488.32 | 494.23 | 494.23 | -0.34% | 6,674 |
| Feb 23, 2026 | 497.20 | 503.64 | 494.46 | 495.91 | 495.91 | 0.04% | 6,299 |
| Feb 20, 2026 | 499.02 | 499.99 | 491.96 | 495.73 | 495.73 | -0.13% | 5,371 |
| Feb 19, 2026 | 499.73 | 503.35 | 496.00 | 496.40 | 496.40 | -0.26% | 4,298 |
| Feb 18, 2026 | 503.06 | 505.50 | 497.70 | 497.70 | 497.70 | -1.31% | 14,873 |
| Feb 17, 2026 | 497.97 | 506.25 | 495.00 | 504.29 | 504.29 | 0.59% | 9,265 |
| Feb 13, 2026 | 500.50 | 502.56 | 495.00 | 501.34 | 501.34 | -0.55% | 7,836 |
| Feb 12, 2026 | 499.00 | 507.75 | 498.75 | 504.10 | 504.10 | 0.57% | 10,943 |
| Feb 11, 2026 | 501.00 | 503.16 | 497.27 | 501.22 | 501.22 | 0.28% | 5,572 |
| Feb 10, 2026 | 499.14 | 501.25 | 496.30 | 499.80 | 499.80 | -0.09% | 3,902 |
| Feb 9, 2026 | 510.00 | 515.00 | 499.36 | 500.23 | 500.23 | -1.10% | 6,976 |
| Feb 6, 2026 | 502.00 | 509.64 | 500.02 | 505.81 | 505.81 | 0.15% | 6,195 |
| Feb 5, 2026 | 503.40 | 507.99 | 497.89 | 505.05 | 505.05 | -0.53% | 10,666 |
| Feb 4, 2026 | 493.21 | 512.04 | 491.15 | 507.72 | 507.72 | 2.67% | 17,949 |
| Feb 3, 2026 | 487.01 | 495.16 | 482.46 | 494.50 | 494.50 | 1.95% | 7,675 |
| Feb 2, 2026 | 480.57 | 485.44 | 478.50 | 485.03 | 485.03 | 1.21% | 8,880 |
| Jan 30, 2026 | 476.72 | 480.49 | 474.70 | 479.25 | 479.25 | 1.08% | 7,505 |
| Jan 29, 2026 | 472.80 | 477.30 | 472.55 | 474.11 | 474.11 | -0.04% | 15,030 |
| Jan 28, 2026 | 475.85 | 476.91 | 471.98 | 474.29 | 474.29 | -0.23% | 12,765 |
| Jan 27, 2026 | 483.21 | 483.50 | 475.01 | 475.39 | 475.39 | -1.66% | 17,550 |
| Jan 26, 2026 | 480.50 | 483.43 | 477.00 | 483.41 | 483.41 | 0.49% | 12,881 |
| Jan 23, 2026 | 484.41 | 488.00 | 478.57 | 481.05 | 481.05 | -0.78% | 11,153 |
| Jan 22, 2026 | 484.80 | 489.90 | 481.74 | 484.84 | 484.84 | 0.49% | 8,605 |
| Jan 21, 2026 | 485.96 | 490.48 | 480.00 | 482.46 | 482.46 | -0.13% | 11,753 |
| Jan 20, 2026 | 493.42 | 493.42 | 482.76 | 483.09 | 483.08 | -2.25% | 20,435 |
| Jan 16, 2026 | 492.89 | 495.08 | 490.98 | 494.18 | 494.18 | 0.43% | 6,409 |
| Jan 15, 2026 | 494.32 | 498.00 | 490.77 | 492.04 | 492.04 | -0.31% | 7,397 |
| Jan 14, 2026 | 494.99 | 498.00 | 492.00 | 493.55 | 493.55 | -0.42% | 6,997 |
| Jan 13, 2026 | 499.08 | 499.27 | 493.38 | 495.63 | 495.63 | -0.57% | 5,761 |
| Jan 12, 2026 | 495.00 | 502.00 | 495.00 | 498.47 | 498.47 | 0.16% | 17,738 |
| Jan 9, 2026 | 500.32 | 500.36 | 496.49 | 497.66 | 497.66 | -0.69% | 6,842 |
| Jan 8, 2026 | 495.85 | 504.00 | 494.00 | 501.13 | 501.13 | 1.46% | 9,498 |
| Jan 7, 2026 | 499.20 | 499.50 | 493.27 | 493.93 | 493.93 | -1.22% | 11,596 |
| Jan 6, 2026 | 498.71 | 500.06 | 496.00 | 500.03 | 500.03 | -0.14% | 6,468 |
| Jan 5, 2026 | 496.29 | 503.46 | 494.54 | 500.71 | 500.71 | 1.16% | 10,114 |
| Jan 2, 2026 | 503.25 | 503.58 | 493.01 | 494.98 | 494.98 | -2.12% | 10,685 |
| Dec 31, 2025 | 503.93 | 505.99 | 500.99 | 505.69 | 505.69 | 0.23% | 1,268 |
| Dec 30, 2025 | 500.84 | 505.01 | 500.10 | 504.55 | 504.55 | 0.83% | 4,744 |
| Dec 29, 2025 | 498.18 | 501.30 | 497.47 | 500.39 | 500.39 | -0.16% | 6,397 |
| Dec 24, 2025 | 500.10 | 503.99 | 498.50 | 501.20 | 501.20 | 0.37% | 4,627 |
| Dec 23, 2025 | 499.51 | 503.99 | 492.00 | 499.37 | 499.37 | 0.03% | 4,457 |
| Dec 22, 2025 | 500.00 | 500.03 | 495.20 | 499.24 | 499.24 | -0.09% | 9,432 |
| Dec 19, 2025 | 502.72 | 504.50 | 499.11 | 499.70 | 499.70 | -0.60% | 5,711 |
| Dec 18, 2025 | 503.43 | 505.43 | 501.41 | 502.73 | 502.73 | -0.35% | 4,677 |
| Dec 17, 2025 | 499.71 | 504.50 | 499.40 | 504.50 | 504.50 | 0.86% | 9,766 |
| Dec 16, 2025 | 505.53 | 508.20 | 499.79 | 500.18 | 500.18 | -0.57% | 13,980 |
| Dec 15, 2025 | 498.85 | 506.31 | 498.76 | 503.03 | 503.03 | 1.17% | 89,082 |
| Dec 12, 2025 | 496.48 | 498.62 | 494.51 | 497.22 | 497.22 | 0.39% | 6,945 |
| Dec 11, 2025 | 490.77 | 498.00 | 490.43 | 495.30 | 495.30 | 0.73% | 11,290 |
| Dec 10, 2025 | 491.58 | 495.89 | 488.59 | 491.72 | 491.72 | -0.08% | 7,436 |
| Dec 9, 2025 | 497.60 | 499.50 | 491.74 | 492.11 | 492.11 | -0.75% | 4,507 |
| Dec 8, 2025 | 503.61 | 505.00 | 490.62 | 495.82 | 495.82 | -1.92% | 15,272 |
| Dec 5, 2025 | 503.27 | 505.68 | 498.00 | 505.53 | 505.53 | 0.58% | 6,719 |
| Dec 4, 2025 | 504.30 | 506.54 | 500.93 | 502.60 | 502.60 | -0.90% | 5,820 |
| Dec 3, 2025 | 507.51 | 509.17 | 505.53 | 507.15 | 507.15 | 0.20% | 5,859 |
| Dec 2, 2025 | 508.50 | 509.48 | 503.09 | 506.11 | 506.11 | -1.07% | 4,364 |
| Dec 1, 2025 | 514.19 | 514.55 | 510.73 | 511.59 | 511.59 | -0.74% | 11,268 |
| Nov 28, 2025 | 512.19 | 516.84 | 511.12 | 515.40 | 515.40 | 0.81% | 5,724 |
| Nov 27, 2025 | 511.26 | 511.26 | 511.26 | 511.26 | 511.26 | 0.07% | 229 |
| Nov 26, 2025 | 509.50 | 512.67 | 507.54 | 510.91 | 510.91 | 0.53% | 9,089 |
| Nov 25, 2025 | 506.49 | 512.20 | 506.40 | 508.20 | 508.20 | 1.37% | 8,325 |
| Nov 24, 2025 | 503.00 | 504.91 | 497.17 | 501.33 | 501.33 | -0.71% | 8,997 |
| Nov 21, 2025 | 501.97 | 507.84 | 501.12 | 504.93 | 504.93 | 0.21% | 5,080 |
| Nov 20, 2025 | 500.49 | 506.12 | 499.79 | 503.89 | 503.89 | 0.65% | 9,845 |
| Nov 19, 2025 | 504.98 | 504.98 | 495.88 | 500.62 | 500.62 | -0.82% | 4,599 |
| Nov 18, 2025 | 503.60 | 506.00 | 500.00 | 504.78 | 504.78 | -0.35% | 7,845 |
| Nov 17, 2025 | 509.02 | 512.53 | 506.40 | 506.54 | 506.54 | -1.14% | 22,412 |
| Nov 14, 2025 | 514.38 | 516.62 | 506.41 | 512.38 | 512.38 | -0.07% | 14,831 |
| Nov 13, 2025 | 503.20 | 514.26 | 501.40 | 512.74 | 512.74 | 1.86% | 23,982 |
| Nov 12, 2025 | 496.57 | 503.36 | 495.80 | 503.36 | 503.36 | 1.33% | 6,498 |
| Nov 11, 2025 | 497.45 | 499.69 | 494.22 | 496.75 | 496.75 | -0.34% | 7,568 |
| Nov 10, 2025 | 495.21 | 501.30 | 495.01 | 498.43 | 498.43 | 0.24% | 9,793 |
| Nov 7, 2025 | 492.27 | 500.11 | 491.39 | 497.24 | 497.24 | 1.08% | 12,811 |
| Nov 6, 2025 | 488.82 | 493.00 | 486.75 | 491.93 | 491.93 | 0.33% | 9,785 |
| Nov 5, 2025 | 488.03 | 493.85 | 484.50 | 490.34 | 490.34 | 0.86% | 15,172 |
| Nov 4, 2025 | 474.55 | 487.25 | 472.00 | 486.13 | 486.13 | 1.94% | 18,377 |
| Nov 3, 2025 | 488.67 | 488.67 | 473.18 | 476.90 | 476.90 | -0.06% | 14,754 |
| Oct 31, 2025 | 477.40 | 478.68 | 475.10 | 477.20 | 477.19 | -0.74% | 10,741 |
| Oct 30, 2025 | 475.75 | 480.83 | 472.35 | 480.74 | 480.74 | 1.25% | 11,357 |
| Oct 29, 2025 | 482.41 | 482.50 | 474.00 | 474.80 | 474.80 | -1.63% | 19,739 |
| Oct 28, 2025 | 488.01 | 488.01 | 481.90 | 482.67 | 482.67 | -0.83% | 28,545 |
| Oct 27, 2025 | 492.00 | 493.87 | 484.55 | 486.72 | 486.72 | -1.24% | 13,410 |
| Oct 24, 2025 | 490.50 | 492.95 | 489.48 | 492.84 | 492.84 | 0.43% | 6,172 |
| Oct 23, 2025 | 491.55 | 492.41 | 488.11 | 490.74 | 490.74 | 0.06% | 7,109 |
| Oct 22, 2025 | 491.43 | 493.63 | 488.27 | 490.46 | 490.46 | -0.76% | 4,633 |
| Oct 21, 2025 | 494.26 | 495.71 | 493.02 | 494.22 | 494.22 | 0.22% | 6,171 |
| Oct 20, 2025 | 492.70 | 493.85 | 490.30 | 493.15 | 493.15 | 0.07% | 5,832 |
| Oct 17, 2025 | 488.33 | 493.22 | 482.99 | 492.80 | 492.80 | 1.36% | 8,623 |
| Oct 16, 2025 | 495.45 | 496.36 | 485.80 | 486.18 | 486.18 | -1.38% | 7,475 |
| Oct 15, 2025 | 495.81 | 497.58 | 490.79 | 492.98 | 492.97 | -0.73% | 9,069 |
| Oct 14, 2025 | 492.31 | 497.16 | 488.49 | 496.62 | 496.61 | 0.74% | 9,271 |
| Oct 13, 2025 | 490.80 | 493.80 | 487.81 | 492.95 | 492.95 | 0.21% | 15,835 |