Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
485.68
+0.63 (0.13%)
At close: Jun 27, 2025, 4:00 PM
485.69
+0.01 (0.00%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 485.77 | 489.68 | 484.40 | 485.68 | 485.68 | 0.13% | 5,976,403 |
| Jun 26, 2025 | 486.54 | 487.98 | 484.25 | 485.05 | 485.05 | -0.24% | 4,212,937 |
| Jun 25, 2025 | 494.50 | 496.00 | 486.14 | 486.21 | 486.21 | -1.47% | 4,260,584 |
| Jun 24, 2025 | 489.43 | 497.74 | 488.89 | 493.48 | 493.48 | 1.17% | 5,111,694 |
| Jun 23, 2025 | 485.42 | 488.50 | 481.72 | 487.77 | 487.77 | 0.60% | 4,140,985 |
| Jun 20, 2025 | 484.95 | 486.68 | 483.43 | 484.85 | 484.85 | -0.06% | 7,620,370 |
| Jun 18, 2025 | 484.10 | 486.70 | 482.75 | 485.14 | 485.14 | 0.34% | 4,893,571 |
| Jun 17, 2025 | 489.11 | 489.40 | 483.25 | 483.48 | 483.48 | -1.38% | 3,956,345 |
| Jun 16, 2025 | 489.73 | 491.85 | 488.54 | 490.23 | 490.23 | 0.55% | 3,937,627 |
| Jun 13, 2025 | 486.27 | 491.08 | 485.85 | 487.54 | 487.54 | -0.57% | 4,000,981 |
| Jun 12, 2025 | 486.24 | 490.44 | 483.78 | 490.34 | 490.34 | 0.45% | 3,535,161 |
| Jun 11, 2025 | 491.05 | 492.25 | 486.67 | 488.14 | 488.14 | -0.61% | 4,595,851 |
| Jun 10, 2025 | 492.66 | 492.90 | 489.50 | 491.13 | 491.13 | -0.45% | 3,951,496 |
| Jun 9, 2025 | 493.70 | 494.53 | 488.88 | 493.33 | 493.33 | -0.04% | 3,987,465 |
| Jun 6, 2025 | 491.63 | 496.10 | 491.63 | 493.53 | 493.53 | 0.98% | 3,948,280 |
| Jun 5, 2025 | 490.75 | 491.00 | 485.60 | 488.74 | 488.74 | -0.46% | 5,165,718 |
| Jun 4, 2025 | 496.94 | 496.99 | 490.88 | 491.00 | 491.00 | -1.37% | 5,297,634 |
| Jun 3, 2025 | 501.00 | 502.79 | 493.51 | 497.83 | 497.83 | -0.99% | 5,923,064 |
| Jun 2, 2025 | 501.70 | 503.23 | 499.47 | 502.81 | 502.81 | -0.23% | 4,914,008 |
| May 30, 2025 | 505.19 | 505.72 | 500.19 | 503.96 | 503.96 | -0.44% | 9,153,084 |
| May 29, 2025 | 504.00 | 506.55 | 501.20 | 506.18 | 506.18 | 0.61% | 3,657,310 |
| May 28, 2025 | 508.39 | 509.10 | 502.83 | 503.11 | 503.11 | -1.19% | 3,613,850 |
| May 27, 2025 | 506.43 | 509.75 | 505.01 | 509.16 | 509.16 | 1.13% | 4,928,325 |
| May 23, 2025 | 501.01 | 505.50 | 500.25 | 503.46 | 503.46 | -0.02% | 3,166,844 |
| May 22, 2025 | 505.10 | 507.40 | 502.64 | 503.57 | 503.57 | -0.68% | 3,244,774 |
| May 21, 2025 | 507.41 | 510.00 | 505.40 | 507.03 | 507.03 | -0.34% | 3,815,801 |
| May 20, 2025 | 511.11 | 512.08 | 506.55 | 508.74 | 508.74 | -0.71% | 3,736,959 |
| May 19, 2025 | 513.62 | 513.79 | 510.10 | 512.39 | 512.39 | -0.37% | 3,441,451 |
| May 16, 2025 | 509.63 | 514.33 | 506.80 | 514.31 | 514.31 | 1.38% | 4,997,321 |
| May 15, 2025 | 502.38 | 509.78 | 501.62 | 507.33 | 507.33 | 0.78% | 5,040,862 |
| May 14, 2025 | 511.85 | 511.85 | 502.80 | 503.40 | 503.40 | -1.66% | 6,384,053 |
| May 13, 2025 | 515.64 | 515.75 | 511.80 | 511.88 | 511.88 | -0.47% | 4,504,120 |
| May 12, 2025 | 520.30 | 520.30 | 510.25 | 514.30 | 514.30 | 0.11% | 6,368,046 |
| May 9, 2025 | 514.25 | 515.91 | 510.25 | 513.74 | 513.74 | 0.10% | 3,621,402 |
| May 8, 2025 | 520.98 | 521.26 | 513.04 | 513.25 | 513.25 | -0.96% | 5,018,581 |
| May 7, 2025 | 515.02 | 520.25 | 513.00 | 518.22 | 518.22 | 1.15% | 5,581,423 |
| May 6, 2025 | 509.57 | 515.75 | 507.99 | 512.33 | 512.33 | 0.04% | 6,088,592 |
| May 5, 2025 | 520.08 | 521.18 | 502.80 | 512.15 | 512.15 | -5.12% | 16,380,216 |
| May 2, 2025 | 536.75 | 542.07 | 535.26 | 539.80 | 539.80 | 1.80% | 4,945,569 |
| May 1, 2025 | 531.00 | 533.27 | 528.30 | 530.23 | 530.23 | -0.57% | 4,693,069 |
| Apr 30, 2025 | 531.51 | 535.72 | 524.00 | 533.25 | 533.25 | -0.25% | 5,251,647 |
| Apr 29, 2025 | 531.00 | 535.34 | 528.29 | 534.57 | 534.57 | 0.68% | 3,177,729 |
| Apr 28, 2025 | 533.63 | 536.82 | 526.58 | 530.94 | 530.94 | - | 4,238,653 |
| Apr 25, 2025 | 531.75 | 532.44 | 526.79 | 530.96 | 530.96 | -0.13% | 2,742,786 |
| Apr 24, 2025 | 526.81 | 533.13 | 523.16 | 531.64 | 531.64 | 0.92% | 3,173,404 |
| Apr 23, 2025 | 527.50 | 532.27 | 523.89 | 526.81 | 526.81 | 1.16% | 4,294,462 |
| Apr 22, 2025 | 514.23 | 522.22 | 511.65 | 520.79 | 520.79 | 2.74% | 4,768,491 |
| Apr 21, 2025 | 517.53 | 518.67 | 498.08 | 506.92 | 506.92 | -2.18% | 4,908,377 |
| Apr 17, 2025 | 518.90 | 523.88 | 514.57 | 518.21 | 518.21 | 0.34% | 5,322,242 |
| Apr 16, 2025 | 529.30 | 530.13 | 512.89 | 516.45 | 516.45 | -2.22% | 5,889,277 |