Berkshire Hathaway Inc. BRK-B
592.94 USD +3.11 (+0.53%)
Regular-session close
592.30 -0.64 -0.11%
After hours · Nov 13, 7:55 PM ET
590.19 Day range 595.15
465.40 52-week range 592.94
- YTD
- +17.96%
- 1 year
- +15.56%
BRK-B price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 592.50 | 595.15 | 590.19 | 592.94 | +3.11 | +0.53% | 4,738,653 |
| Nov 12, 2026 | 593.10 | 596.92 | 589.02 | 589.83 | +1.59 | +0.27% | 5,539,602 |
| Nov 11, 2026 | 577.02 | 588.54 | 576.80 | 588.24 | +4.90 | +0.84% | 5,127,363 |
| Nov 10, 2026 | 575.59 | 586.45 | 574.00 | 583.34 | +8.09 | +1.41% | 4,665,781 |
| Nov 9, 2026 | 569.99 | 577.69 | 562.45 | 575.25 | +4.36 | +0.76% | 6,341,963 |
| Nov 6, 2026 | 562.07 | 575.12 | 559.61 | 570.89 | -1.44 | -0.25% | 5,417,472 |
| Nov 5, 2026 | 584.23 | 586.30 | 571.10 | 572.33 | -6.76 | -1.17% | 9,815,300 |
| Nov 4, 2026 | 566.30 | 580.65 | 562.50 | 579.09 | +22.02 | +3.95% | 6,783,400 |
| Nov 3, 2026 | 554.22 | 559.58 | 551.81 | 557.07 | +0.96 | +0.17% | 5,520,700 |
| Nov 2, 2026 | 545.00 | 557.59 | 544.44 | 556.11 | +13.62 | +2.51% | 6,005,800 |
| Oct 30, 2026 | 549.88 | 550.47 | 542.32 | 542.49 | +0.53 | +0.10% | 4,487,100 |
| Oct 29, 2026 | 545.30 | 548.77 | 541.80 | 541.96 | +1.62 | +0.30% | 4,157,100 |
| Oct 28, 2026 | 541.06 | 544.93 | 539.23 | 540.34 | -2.65 | -0.49% | 3,285,400 |
| Oct 27, 2026 | 547.97 | 548.60 | 542.90 | 542.99 | -5.57 | -1.02% | 3,079,100 |
| Oct 26, 2026 | 542.25 | 549.00 | 542.00 | 548.56 | +6.37 | +1.17% | 4,698,600 |
| Oct 23, 2026 | 545.37 | 548.31 | 540.97 | 542.19 | -4.78 | -0.87% | 4,308,100 |
| Oct 22, 2026 | 544.00 | 549.96 | 542.01 | 546.97 | +7.98 | +1.48% | 5,701,000 |
| Oct 21, 2026 | 539.50 | 543.34 | 538.99 | 538.99 | -0.83 | -0.15% | 5,111,900 |
| Oct 20, 2026 | 534.25 | 541.00 | 533.50 | 539.82 | +7.59 | +1.43% | 5,311,100 |
| Oct 19, 2026 | 530.00 | 533.19 | 528.84 | 532.23 | +0.21 | +0.04% | 4,784,100 |
| Oct 16, 2026 | 529.60 | 532.64 | 528.00 | 532.02 | +6.34 | +1.21% | 4,077,500 |
| Oct 15, 2026 | 532.50 | 533.55 | 525.53 | 525.68 | -0.67 | -0.13% | 4,189,700 |
| Oct 14, 2026 | 522.63 | 527.19 | 518.19 | 526.35 | +5.76 | +1.11% | 5,274,000 |
| Oct 13, 2026 | 520.35 | 524.16 | 517.34 | 520.59 | +2.99 | +0.58% | 4,765,600 |
| Oct 12, 2026 | 517.36 | 518.32 | 515.00 | 517.60 | +1.98 | +0.38% | 3,178,000 |
| Oct 9, 2026 | 510.00 | 516.57 | 509.71 | 515.62 | +4.57 | +0.89% | 4,304,300 |
| Oct 8, 2026 | 506.61 | 513.15 | 505.27 | 511.05 | +4.80 | +0.95% | 4,678,900 |
| Oct 7, 2026 | 506.12 | 506.70 | 504.30 | 506.25 | +0.71 | +0.14% | 3,499,200 |
| Oct 6, 2026 | 504.34 | 508.52 | 503.78 | 505.54 | +1.28 | +0.25% | 3,248,000 |
| Oct 5, 2026 | 502.05 | 505.88 | 501.30 | 504.26 | +1.61 | +0.32% | 3,567,500 |
| Oct 2, 2026 | 500.10 | 503.62 | 499.01 | 502.65 | +2.15 | +0.43% | 4,189,700 |
| Oct 1, 2026 | 497.25 | 501.53 | 495.96 | 500.50 | +2.55 | +0.51% | 4,594,800 |
| Sep 30, 2026 | 501.43 | 502.12 | 497.95 | 497.95 | -4.40 | -0.88% | 7,043,200 |
| Sep 29, 2026 | 501.53 | 503.86 | 500.23 | 502.35 | -0.74 | -0.15% | 3,242,600 |
| Sep 28, 2026 | 505.00 | 507.24 | 502.57 | 503.09 | -2.39 | -0.47% | 3,867,200 |
| Sep 25, 2026 | 505.25 | 505.87 | 502.24 | 505.48 | +0.30 | +0.06% | 2,992,300 |
| Sep 24, 2026 | 509.58 | 510.00 | 504.98 | 505.18 | -1.99 | -0.39% | 2,701,200 |
| Sep 23, 2026 | 503.86 | 511.28 | 502.81 | 507.17 | +3.68 | +0.73% | 5,400,400 |
| Sep 22, 2026 | 503.33 | 505.58 | 501.41 | 503.49 | +1.48 | +0.29% | 4,704,000 |
| Sep 21, 2026 | 507.93 | 510.50 | 501.98 | 502.01 | -7.76 | -1.52% | 4,807,400 |
| Sep 18, 2026 | 507.16 | 512.07 | 506.13 | 509.77 | +0.57 | +0.11% | 12,497,100 |
| Sep 17, 2026 | 518.95 | 520.00 | 508.78 | 509.20 | -10.60 | -2.04% | 5,993,400 |
| Sep 16, 2026 | 516.36 | 523.74 | 515.30 | 519.80 | +3.04 | +0.59% | 5,254,600 |
| Sep 15, 2026 | 515.00 | 516.87 | 512.41 | 516.76 | +1.81 | +0.35% | 3,761,300 |
| Sep 14, 2026 | 512.80 | 516.45 | 510.50 | 514.95 | +4.58 | +0.90% | 3,964,400 |
| Sep 11, 2026 | 508.85 | 510.63 | 506.00 | 510.37 | +3.37 | +0.66% | 3,587,200 |
| Sep 10, 2026 | 508.74 | 510.58 | 504.74 | 507.00 | +0.28 | +0.06% | 3,805,200 |
| Sep 9, 2026 | 504.10 | 509.51 | 501.21 | 506.72 | +0.89 | +0.18% | 3,359,600 |
| Sep 8, 2026 | 503.00 | 507.30 | 500.70 | 505.83 | -0.20 | -0.04% | 4,398,000 |
| Sep 4, 2026 | 505.31 | 507.50 | 504.30 | 506.03 | -2.10 | -0.41% | 3,277,400 |
| Sep 3, 2026 | 506.60 | 508.95 | 505.21 | 508.13 | +2.89 | +0.57% | 3,847,300 |
| Sep 2, 2026 | 503.46 | 508.93 | 502.60 | 505.24 | +2.91 | +0.58% | 3,298,400 |
| Sep 1, 2026 | 506.00 | 506.75 | 501.27 | 502.33 | -1.70 | -0.34% | 4,839,100 |
| Aug 31, 2026 | 504.06 | 505.30 | 502.20 | 504.03 | -0.97 | -0.19% | 5,127,900 |
| Aug 28, 2026 | 504.90 | 506.58 | 502.94 | 505.00 | +1.30 | +0.26% | 4,851,200 |
| Aug 27, 2026 | 500.50 | 505.40 | 499.22 | 503.70 | -1.21 | -0.24% | 6,302,000 |
| Aug 26, 2026 | 505.93 | 506.70 | 503.65 | 504.91 | +0.59 | +0.12% | 3,002,200 |
| Aug 25, 2026 | 503.95 | 504.75 | 501.16 | 504.32 | 0.00 | 0.00% | 3,032,800 |
| Aug 24, 2026 | 498.13 | 504.46 | 498.11 | 504.32 | +8.50 | +1.71% | 3,194,900 |
| Aug 21, 2026 | 498.50 | 501.00 | 495.68 | 495.82 | -1.04 | -0.21% | 4,645,800 |
| Aug 20, 2026 | 499.65 | 500.44 | 496.48 | 496.86 | -2.76 | -0.55% | 3,288,700 |
| Aug 19, 2026 | 503.41 | 507.07 | 499.41 | 499.62 | -3.34 | -0.66% | 3,562,300 |
| Aug 18, 2026 | 501.04 | 504.50 | 499.60 | 502.96 | +4.73 | +0.95% | 3,380,700 |
| Aug 17, 2026 | 504.45 | 505.31 | 498.07 | 498.23 | -5.80 | -1.15% | 4,789,800 |
| Aug 14, 2026 | 507.24 | 509.17 | 503.77 | 504.03 | -2.90 | -0.57% | 3,969,500 |
65 days, newest first. Daily bars as drawn on the BRK-B chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.