Skip to main content
Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
498.17
-0.81 (-0.16%)
Mar 9, 2026, 3:37 PM EDT - Market open

Berkshire Hathaway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026494.90496.19490.21494.03--0.99%3,244,949
Mar 6, 2026499.25500.70491.88498.98498.98-0.28%5,481,388
Mar 5, 2026493.75500.86492.51500.40500.402.65%8,632,212
Mar 4, 2026481.00489.18479.88487.48487.481.27%4,294,186
Mar 3, 2026477.08483.48472.52481.36481.360.25%6,324,322
Mar 2, 2026495.23495.75477.91480.17480.17-4.91%11,099,937
Feb 27, 2026502.94506.52501.16504.95504.950.45%6,364,867
Feb 26, 2026494.65503.72494.45502.67502.671.76%4,576,985
Feb 25, 2026495.62497.23490.90493.99493.99-0.11%3,475,465
Feb 24, 2026493.49495.22488.26494.51494.510.09%3,224,292
Feb 23, 2026496.50503.55493.73494.09494.09-0.82%3,556,548
Feb 20, 2026496.65498.34491.81498.20498.200.25%4,326,715
Feb 19, 2026497.87500.50495.68496.94496.94-0.43%2,610,413
Feb 18, 2026504.74505.27497.68499.07499.07-0.86%3,732,516
Feb 17, 2026500.02506.09499.21503.41503.411.18%4,263,329
Feb 13, 2026500.15502.38495.50497.55497.55-0.49%4,685,852
Feb 12, 2026501.21507.71499.88500.01500.01-4,689,942
Feb 11, 2026499.35503.31497.28500.02500.02-0.06%3,614,402
Feb 10, 2026497.90501.33497.30500.30500.300.45%3,789,130
Feb 9, 2026507.32507.61497.29498.08498.08-1.97%4,573,017
Feb 6, 2026504.18509.66502.89508.09508.090.83%4,421,649
Feb 5, 2026505.91506.63497.61503.89503.890.01%5,033,856
Feb 4, 2026495.80512.13495.67503.83503.832.04%10,591,665
Feb 3, 2026483.95496.04482.20493.74493.741.32%6,641,193
Feb 2, 2026481.30488.07478.55487.29487.291.41%5,064,615
Jan 30, 2026476.30481.50476.13480.53480.530.78%5,082,160
Jan 29, 2026473.73477.32473.08476.79476.790.70%5,380,477
Jan 28, 2026473.01476.88471.91473.49473.49-0.25%4,563,944
Jan 27, 2026482.60483.50474.67474.67474.67-1.82%6,314,539
Jan 26, 2026478.47484.90477.08483.47483.470.94%5,077,153
Jan 23, 2026482.26483.42478.44478.97478.97-1.14%5,436,633
Jan 22, 2026483.26485.88481.72484.49484.490.14%4,054,161
Jan 21, 2026484.00488.00481.57483.83483.83-0.32%5,730,174
Jan 20, 2026490.80490.97482.72485.39485.39-1.60%5,521,462
Jan 16, 2026491.67495.16490.90493.29493.290.14%4,807,403
Jan 15, 2026492.95495.63490.75492.62492.62-0.11%4,165,209
Jan 14, 2026494.17497.62492.00493.15493.15-0.42%5,033,681
Jan 13, 2026497.62498.00493.34495.24495.24-0.69%4,257,619
Jan 12, 2026497.40500.02495.10498.67498.67-0.09%4,209,348
Jan 9, 2026498.94500.28496.41499.10499.10-0.13%3,432,109
Jan 8, 2026494.97504.08494.11499.77499.770.74%4,807,675
Jan 7, 2026497.88499.15493.09496.12496.12-0.59%4,445,056
Jan 6, 2026496.80500.67496.06499.05499.050.11%4,040,008
Jan 5, 2026494.94503.43494.50498.52498.520.34%5,145,275
Jan 2, 2026500.96501.88492.91496.85496.85-1.15%5,876,646
Dec 31, 2025503.92505.89502.48502.65502.65-0.21%3,105,190
Dec 30, 2025500.98505.11500.33503.71503.710.53%2,897,149
Dec 29, 2025499.20501.50497.21501.05501.050.55%3,056,181
Dec 26, 2025500.45501.56496.83498.30498.30-0.61%2,247,590
Dec 24, 2025500.29501.51499.25501.34501.340.17%2,000,186
Dec 23, 2025500.48502.33498.16500.51500.510.11%3,680,788
Dec 22, 2025496.34500.31495.55499.95499.951.10%4,069,970
Dec 19, 2025503.05503.82494.53494.53494.53-1.76%14,652,814
Dec 18, 2025502.23505.43501.01503.39503.39-0.17%3,646,672
Dec 17, 2025499.90505.19499.50504.27504.270.89%4,128,603
Dec 16, 2025507.05508.10499.46499.84499.84-1.29%4,376,710
Dec 15, 2025500.42506.62500.28506.38506.381.37%5,173,886
Dec 12, 2025496.71500.00494.50499.52499.520.74%4,113,658
Dec 11, 2025491.83498.15491.83495.85495.851.11%4,493,445
Dec 10, 2025490.86495.88488.92490.43490.43-0.20%4,558,796
Dec 9, 2025497.63499.22490.83491.43491.43-1.17%4,573,999
Dec 8, 2025502.10502.97490.62497.23497.23-1.41%7,032,222
Dec 5, 2025503.86505.76500.54504.34504.340.22%3,463,668
Dec 4, 2025504.38506.50500.70503.23503.23-0.07%3,574,809
Dec 3, 2025507.52509.60503.60503.60503.60-0.60%3,803,234
Dec 2, 2025507.59508.11503.11506.65506.65-0.37%3,378,009
Dec 1, 2025513.65514.49508.18508.55508.55-1.02%3,995,153
Nov 28, 2025511.89516.85511.56513.81513.810.50%2,312,245
Nov 26, 2025509.25512.70507.65511.23511.230.52%3,686,740
Nov 25, 2025508.93512.36506.86508.57508.570.15%4,064,007
Nov 24, 2025501.90509.20497.17507.81507.810.75%13,404,465
Nov 21, 2025503.28507.84502.49504.04504.040.58%6,058,963
Nov 20, 2025501.11506.45500.81501.12501.12-0.03%5,486,932
Nov 19, 2025503.69504.25495.55501.26501.26-0.62%4,694,986
Nov 18, 2025503.39506.64500.60504.37504.370.22%5,457,398
Nov 17, 2025510.73511.26502.84503.26503.26-1.12%5,371,012
Nov 14, 2025514.70516.55506.35508.94508.94-0.81%5,462,458
Nov 13, 2025504.82514.26504.82513.11513.112.13%7,340,683
Nov 12, 2025497.16504.45496.99502.40502.401.07%5,456,044
Nov 11, 2025498.59499.69494.20497.07497.070.02%2,960,205
Nov 10, 2025497.08501.28495.13496.98496.98-0.42%5,084,042
Nov 7, 2025494.93500.16493.35499.06499.061.20%6,377,764
Nov 6, 2025490.00494.03486.75493.15493.150.90%4,964,723
Nov 5, 2025487.34493.89487.34488.77488.770.23%6,551,219
Nov 4, 2025475.50488.79475.50487.66487.662.52%7,803,248
Nov 3, 2025479.51479.99473.15475.68475.68-0.39%5,868,125
Oct 31, 2025476.80478.71475.31477.54477.54-0.20%7,146,403
Oct 30, 2025474.84480.91474.84478.52478.520.58%4,786,554
Oct 29, 2025477.32478.80473.72475.76475.76-1.18%6,204,476
Oct 28, 2025484.96485.67481.11481.44481.44-1.36%5,029,140
Oct 27, 2025491.92492.30484.55488.07488.07-0.82%6,451,495
Oct 24, 2025490.91492.98489.40492.10492.100.40%3,166,824
Oct 23, 2025492.19492.45488.11490.16490.16-0.34%3,063,026
Oct 22, 2025491.73492.98488.19491.81491.810.11%3,376,019
Oct 21, 2025493.70495.70491.25491.29491.29-0.56%2,714,528
Oct 20, 2025492.36494.42490.32494.08494.080.34%4,605,314
Oct 17, 2025490.00493.45489.25492.42492.420.74%3,794,296
Oct 16, 2025495.60496.00485.80488.81488.81-1.53%4,254,327
Oct 15, 2025493.90496.73490.35496.39496.390.08%3,566,239
Oct 14, 2025490.00497.06489.95495.97495.970.82%3,056,001