Berkshire Hathaway Inc. (BRK.B)
NYSE: BRK.B · Real-Time Price · USD
477.31
+6.92 (1.47%)
At close: Aug 13, 2025, 4:00 PM
478.50
+1.19 (0.25%)
Pre-market: Aug 14, 2025, 5:29 AM EDT
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 471.20 | 472.92 | 468.88 | 471.31 | 471.31 | 0.25% | 3,796,913 |
| Jul 15, 2025 | 475.30 | 475.72 | 470.00 | 470.13 | 470.13 | -1.30% | 4,482,349 |
| Jul 14, 2025 | 474.32 | 478.13 | 473.46 | 476.31 | 476.31 | 0.09% | 4,294,742 |
| Jul 11, 2025 | 476.25 | 476.85 | 471.40 | 475.86 | 475.86 | -0.50% | 4,416,578 |
| Jul 10, 2025 | 477.87 | 478.55 | 475.50 | 478.27 | 478.27 | -0.13% | 4,576,635 |
| Jul 9, 2025 | 477.00 | 479.49 | 475.83 | 478.91 | 478.91 | 0.30% | 3,367,397 |
| Jul 8, 2025 | 477.35 | 480.00 | 473.58 | 477.47 | 477.47 | -0.12% | 4,116,180 |
| Jul 7, 2025 | 484.42 | 486.08 | 476.80 | 478.03 | 478.03 | -1.44% | 4,674,351 |
| Jul 3, 2025 | 480.89 | 486.55 | 480.36 | 485.00 | 485.00 | 0.94% | 3,443,318 |
| Jul 2, 2025 | 489.43 | 489.93 | 478.62 | 480.48 | 480.48 | -1.86% | 6,707,174 |
| Jul 1, 2025 | 485.78 | 491.09 | 483.80 | 489.61 | 489.61 | 0.79% | 4,776,026 |
| Jun 30, 2025 | 485.90 | 487.65 | 483.44 | 485.77 | 485.77 | 0.02% | 6,384,326 |
| Jun 27, 2025 | 485.77 | 489.68 | 484.40 | 485.68 | 485.68 | 0.13% | 6,129,341 |
| 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 |