Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
504.34
+1.11 (0.22%)
At close: Dec 5, 2025, 4:00 PM EST
504.29
-0.05 (-0.01%)
After-hours: Dec 5, 2025, 7:57 PM EST
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 503.86 | 505.76 | 500.54 | 504.34 | 504.34 | 0.22% | 3,404,965 |
| Dec 4, 2025 | 504.38 | 506.50 | 500.70 | 503.23 | 503.23 | -0.07% | 3,504,270 |
| Dec 3, 2025 | 507.52 | 509.60 | 503.60 | 503.60 | 503.60 | -0.60% | 3,748,033 |
| Dec 2, 2025 | 507.59 | 508.11 | 503.11 | 506.65 | 506.65 | -0.37% | 3,281,994 |
| Dec 1, 2025 | 513.65 | 514.49 | 508.18 | 508.55 | 508.55 | -1.02% | 3,850,061 |
| Nov 28, 2025 | 511.89 | 516.85 | 511.56 | 513.81 | 513.81 | 0.50% | 2,141,017 |
| Nov 26, 2025 | 509.25 | 512.70 | 507.65 | 511.23 | 511.23 | 0.52% | 3,575,785 |
| Nov 25, 2025 | 508.93 | 512.36 | 506.86 | 508.57 | 508.57 | 0.15% | 4,048,200 |
| Nov 24, 2025 | 501.90 | 509.20 | 497.17 | 507.81 | 507.81 | 0.75% | 13,000,184 |
| Nov 21, 2025 | 503.28 | 507.84 | 502.49 | 504.04 | 504.04 | 0.58% | 5,998,140 |
| Nov 20, 2025 | 501.11 | 506.45 | 500.81 | 501.12 | 501.12 | -0.03% | 5,466,110 |
| Nov 19, 2025 | 503.69 | 504.25 | 495.55 | 501.26 | 501.26 | -0.62% | 4,694,986 |
| Nov 18, 2025 | 503.39 | 506.64 | 500.60 | 504.37 | 504.37 | 0.22% | 5,457,398 |
| Nov 17, 2025 | 510.73 | 511.26 | 502.84 | 503.26 | 503.26 | -1.12% | 5,371,012 |
| Nov 14, 2025 | 514.70 | 516.55 | 506.35 | 508.94 | 508.94 | -0.81% | 5,462,458 |
| Nov 13, 2025 | 504.82 | 514.26 | 504.82 | 513.11 | 513.11 | 2.13% | 7,340,683 |
| Nov 12, 2025 | 497.16 | 504.45 | 496.99 | 502.40 | 502.40 | 1.07% | 5,456,044 |
| Nov 11, 2025 | 498.59 | 499.69 | 494.20 | 497.07 | 497.07 | 0.02% | 2,960,205 |
| Nov 10, 2025 | 497.08 | 501.28 | 495.13 | 496.98 | 496.98 | -0.42% | 5,084,042 |
| Nov 7, 2025 | 494.93 | 500.16 | 493.35 | 499.06 | 499.06 | 1.20% | 6,377,764 |
| Nov 6, 2025 | 490.00 | 494.03 | 486.75 | 493.15 | 493.15 | 0.90% | 4,964,723 |
| Nov 5, 2025 | 487.34 | 493.89 | 487.34 | 488.77 | 488.77 | 0.23% | 6,551,219 |
| Nov 4, 2025 | 475.50 | 488.79 | 475.50 | 487.66 | 487.66 | 2.52% | 7,803,248 |
| Nov 3, 2025 | 479.51 | 479.99 | 473.15 | 475.68 | 475.68 | -0.39% | 5,868,125 |
| Oct 31, 2025 | 476.80 | 478.71 | 475.31 | 477.54 | 477.54 | -0.20% | 7,146,403 |
| Oct 30, 2025 | 474.84 | 480.91 | 474.84 | 478.52 | 478.52 | 0.58% | 4,786,554 |
| Oct 29, 2025 | 477.32 | 478.80 | 473.72 | 475.76 | 475.76 | -1.18% | 6,204,476 |
| Oct 28, 2025 | 484.96 | 485.67 | 481.11 | 481.44 | 481.44 | -1.36% | 5,029,140 |
| Oct 27, 2025 | 491.92 | 492.30 | 484.55 | 488.07 | 488.07 | -0.82% | 6,451,495 |
| Oct 24, 2025 | 490.91 | 492.98 | 489.40 | 492.10 | 492.10 | 0.40% | 3,166,824 |
| Oct 23, 2025 | 492.19 | 492.45 | 488.11 | 490.16 | 490.16 | -0.34% | 3,063,026 |
| Oct 22, 2025 | 491.73 | 492.98 | 488.19 | 491.81 | 491.81 | 0.11% | 3,376,019 |
| Oct 21, 2025 | 493.70 | 495.70 | 491.25 | 491.29 | 491.29 | -0.56% | 2,714,528 |
| Oct 20, 2025 | 492.36 | 494.42 | 490.32 | 494.08 | 494.08 | 0.34% | 4,605,314 |
| Oct 17, 2025 | 490.00 | 493.45 | 489.25 | 492.42 | 492.42 | 0.74% | 3,794,296 |
| Oct 16, 2025 | 495.60 | 496.00 | 485.80 | 488.81 | 488.81 | -1.53% | 4,254,327 |
| Oct 15, 2025 | 493.90 | 496.73 | 490.35 | 496.39 | 496.39 | 0.08% | 3,566,239 |
| Oct 14, 2025 | 490.00 | 497.06 | 489.95 | 495.97 | 495.97 | 0.82% | 3,056,001 |
| Oct 13, 2025 | 488.15 | 493.80 | 487.82 | 491.93 | 491.93 | 0.57% | 3,183,457 |
| Oct 10, 2025 | 497.25 | 497.99 | 489.06 | 489.13 | 489.13 | -1.53% | 4,763,823 |
| Oct 9, 2025 | 499.98 | 501.22 | 494.51 | 496.74 | 496.74 | -0.62% | 3,172,176 |
| Oct 8, 2025 | 502.71 | 503.50 | 498.56 | 499.84 | 499.84 | -0.49% | 2,944,558 |
| Oct 7, 2025 | 500.16 | 504.46 | 498.61 | 502.30 | 502.30 | 0.46% | 3,057,382 |
| Oct 6, 2025 | 499.50 | 504.97 | 498.02 | 500.02 | 500.02 | 0.25% | 3,519,473 |
| Oct 3, 2025 | 495.90 | 502.55 | 495.05 | 498.75 | 498.75 | 0.57% | 4,678,832 |
| Oct 2, 2025 | 496.96 | 499.61 | 493.22 | 495.92 | 495.92 | -0.46% | 3,461,425 |
| Oct 1, 2025 | 502.50 | 502.87 | 495.90 | 498.20 | 498.20 | -0.90% | 4,481,081 |
| Sep 30, 2025 | 497.64 | 503.78 | 497.00 | 502.74 | 502.74 | 0.70% | 3,873,477 |
| Sep 29, 2025 | 500.00 | 500.25 | 495.02 | 499.25 | 499.25 | -0.16% | 5,161,913 |
| Sep 26, 2025 | 496.94 | 502.10 | 496.65 | 500.03 | 500.03 | 1.02% | 3,707,648 |
| 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% | 3,582,875 |
| Sep 19, 2025 | 491.87 | 494.50 | 488.88 | 492.85 | 492.85 | 0.48% | 7,356,280 |
| Sep 18, 2025 | 489.64 | 494.88 | 488.00 | 490.50 | 490.50 | -0.37% | 4,058,878 |
| Sep 17, 2025 | 490.94 | 495.99 | 490.30 | 492.33 | 492.33 | 0.27% | 5,060,688 |
| Sep 16, 2025 | 491.27 | 491.92 | 487.20 | 490.99 | 490.99 | -0.11% | 4,069,971 |
| Sep 15, 2025 | 493.60 | 495.27 | 489.50 | 491.54 | 491.54 | -0.45% | 3,629,775 |
| 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% | 5,561,592 |
| Sep 9, 2025 | 492.45 | 496.85 | 491.72 | 492.72 | 492.72 | -0.21% | 3,748,686 |
| 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% | 4,222,890 |
| 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% | 3,206,165 |
| 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% | 8,217,481 |
| 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% | 4,205,084 |
| Aug 21, 2025 | 487.24 | 489.05 | 483.68 | 488.59 | 488.59 | -0.02% | 3,082,174 |
| Aug 20, 2025 | 487.00 | 492.22 | 485.83 | 488.68 | 488.68 | 0.69% | 4,779,763 |
| 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% | 3,911,272 |
| Aug 15, 2025 | 482.35 | 482.48 | 476.29 | 477.20 | 477.20 | -0.42% | 5,229,761 |
| 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% | 3,712,076 |
| Aug 8, 2025 | 462.94 | 465.83 | 462.55 | 465.40 | 465.40 | 0.85% | 3,330,571 |
| 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% | 4,557,081 |
| 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% | 10,874,265 |
| Aug 1, 2025 | 473.47 | 475.96 | 470.62 | 472.84 | 472.84 | 0.20% | 5,287,484 |
| 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% | 3,802,960 |
| Jul 29, 2025 | 482.57 | 485.00 | 476.28 | 476.56 | 476.56 | -1.07% | 4,193,187 |
| Jul 28, 2025 | 484.35 | 486.90 | 481.10 | 481.70 | 481.70 | -0.49% | 3,626,059 |
| 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% | 4,385,559 |
| 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% | 3,791,273 |
| Jul 18, 2025 | 474.00 | 478.64 | 473.50 | 473.80 | 473.80 | 0.08% | 4,015,838 |
| Jul 17, 2025 | 470.07 | 474.15 | 467.65 | 473.40 | 473.40 | 0.44% | 4,040,026 |