NYSE : BRK.B
Berkshire Hathaway Inc. — Price history
Financials · Insurance - Diversified · United States
Last price 542.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.16T
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Berkshire Hathaway Inc. (BRK.B) closed at 555.97 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 545 | 556.04 | 544.44 | 555.97 | 3,204,002 | +2.48% |
| 2026-10-30 | 549.88 | 550.47 | 542.32 | 542.49 | 4,494,212 | +0.10% |
| 2026-10-29 | 545.295 | 548.769 | 541.8 | 541.96 | 4,164,424 | +0.30% |
| 2026-10-28 | 541.055 | 544.925 | 539.228 | 540.34 | 3,292,914 | -0.49% |
| 2026-10-27 | 547.965 | 548.6 | 542.9 | 542.99 | 3,082,206 | -1.02% |
| 2026-10-26 | 542.25 | 549 | 542 | 548.56 | 4,703,413 | +1.17% |
| 2026-10-23 | 545.37 | 548.31 | 540.97 | 542.19 | 4,309,847 | -0.87% |
| 2026-10-22 | 544 | 549.96 | 542.01 | 546.97 | 5,704,286 | +1.48% |
| 2026-10-21 | 539.5 | 543.34 | 538.99 | 538.99 | 5,113,785 | -0.15% |
| 2026-10-20 | 534.25 | 541 | 533.5 | 539.82 | 5,315,276 | +1.43% |
| 2026-10-19 | 530 | 533.19 | 528.84 | 532.23 | 4,793,089 | +0.04% |
| 2026-10-16 | 529.595 | 532.642 | 528 | 532.02 | 4,003,290 | +1.21% |
| 2026-10-15 | 532.5 | 533.55 | 525.53 | 525.68 | 4,143,691 | -0.13% |
| 2026-10-14 | 522.63 | 527.19 | 518.19 | 526.35 | 5,200,669 | +1.11% |
| 2026-10-13 | 520.35 | 524.16 | 517.34 | 520.59 | 4,710,288 | +0.58% |
| 2026-10-12 | 517.36 | 518.32 | 515 | 517.6 | 3,098,049 | +0.38% |
| 2026-10-09 | 510 | 516.57 | 509.713 | 515.62 | 4,290,131 | +0.89% |
| 2026-10-08 | 506.61 | 513.15 | 505.27 | 511.05 | 4,558,194 | +0.95% |
| 2026-10-07 | 506.12 | 506.7 | 504.3 | 506.25 | 3,443,859 | +0.14% |
| 2026-10-06 | 504.335 | 508.52 | 503.78 | 505.54 | 3,233,743 | +0.25% |
| 2026-10-05 | 502.05 | 505.88 | 501.299 | 504.26 | 3,505,700 | +0.32% |
| 2026-10-02 | 500.1 | 503.62 | 499.01 | 502.65 | 4,096,784 | +0.43% |
| 2026-10-01 | 497.25 | 501.53 | 495.96 | 500.5 | 4,551,018 | +0.51% |
| 2026-09-30 | 501.43 | 502.12 | 497.95 | 497.95 | 6,940,268 | -0.88% |
| 2026-09-29 | 501.53 | 503.86 | 500.23 | 502.35 | 3,218,683 | -0.15% |
| 2026-09-28 | 505 | 507.24 | 502.57 | 503.09 | 3,840,004 | -0.47% |
| 2026-09-25 | 505.25 | 505.87 | 502.24 | 505.48 | 2,910,239 | +0.06% |
| 2026-09-24 | 509.58 | 510 | 504.981 | 505.18 | 2,672,570 | -0.39% |
| 2026-09-23 | 503.86 | 511.28 | 502.81 | 507.17 | 5,305,375 | +0.73% |
| 2026-09-22 | 503.325 | 505.58 | 501.41 | 503.49 | 4,692,402 | +0.29% |
| 2026-09-21 | 507.93 | 510.5 | 501.98 | 502.01 | 4,683,124 | -1.52% |
| 2026-09-18 | 507.16 | 512.065 | 506.13 | 509.77 | 11,999,019 | +0.11% |
| 2026-09-17 | 518.95 | 520 | 508.78 | 509.2 | 5,779,903 | -2.04% |
| 2026-09-16 | 516.36 | 523.74 | 515.3 | 519.8 | 5,167,869 | +0.59% |
| 2026-09-15 | 515 | 516.87 | 512.41 | 516.76 | 3,698,896 | +0.35% |
| 2026-09-14 | 512.8 | 516.45 | 510.5 | 514.95 | 3,909,407 | +0.90% |
| 2026-09-11 | 508.85 | 510.63 | 506 | 510.37 | 3,558,430 | +0.66% |
| 2026-09-10 | 508.74 | 510.58 | 504.74 | 507 | 3,750,939 | +0.06% |
| 2026-09-09 | 504.1 | 509.51 | 501.206 | 506.72 | 3,308,742 | +0.18% |
| 2026-09-08 | 503 | 507.3 | 500.7 | 505.83 | 4,387,301 | -0.04% |
| 2026-09-04 | 505.31 | 507.5 | 504.295 | 506.03 | 3,261,526 | -0.41% |
| 2026-09-03 | 506.6 | 508.95 | 505.21 | 508.13 | 3,811,640 | +0.57% |
| 2026-09-02 | 503.46 | 508.925 | 502.6 | 505.24 | 3,290,482 | +0.58% |
| 2026-09-01 | 506 | 506.75 | 501.27 | 502.33 | 4,197,392 | -0.34% |
| 2026-08-31 | 504.06 | 505.3 | 502.2 | 504.03 | 4,556,130 | -0.19% |
| 2026-08-28 | 504.9 | 506.58 | 502.94 | 505 | 4,832,272 | +0.26% |
| 2026-08-27 | 500.5 | 505.4 | 499.22 | 503.7 | 5,581,003 | -0.24% |
| 2026-08-26 | 505.93 | 506.7 | 503.65 | 504.91 | 2,929,399 | +0.12% |
| 2026-08-25 | 503.95 | 504.75 | 501.16 | 504.32 | 3,024,323 | +0.00% |
| 2026-08-24 | 498.13 | 504.46 | 498.11 | 504.32 | 3,119,405 | +1.71% |
| 2026-08-21 | 498.5 | 501 | 495.68 | 495.82 | 4,598,255 | -0.21% |
| 2026-08-20 | 499.645 | 500.44 | 496.48 | 496.86 | 3,267,221 | -0.55% |
| 2026-08-19 | 503.41 | 507.07 | 499.41 | 499.62 | 3,507,845 | -0.66% |
| 2026-08-18 | 501.04 | 504.5 | 499.603 | 502.96 | 3,341,550 | +0.95% |
| 2026-08-17 | 504.45 | 505.31 | 498.07 | 498.23 | 4,726,975 | -1.15% |
| 2026-08-14 | 507.235 | 509.17 | 503.77 | 504.03 | 3,944,248 | -0.57% |
| 2026-08-13 | 511.29 | 512.01 | 505.56 | 506.93 | 4,698,722 | -0.60% |
| 2026-08-12 | 513.98 | 514.38 | 507.96 | 510 | 4,505,990 | -1.24% |
| 2026-08-11 | 528.76 | 530.3 | 515.65 | 516.38 | 4,631,376 | -2.46% |
| 2026-08-10 | 524.6 | 537.74 | 523 | 529.42 | 5,996,115 | +1.46% |
| 2026-08-07 | 520.26 | 521.99 | 517.43 | 521.8 | 3,595,366 | -0.54% |
| 2026-08-06 | 524.105 | 525.44 | 517.214 | 524.61 | 4,340,152 | +1.11% |
| 2026-08-05 | 519 | 519.768 | 512.2 | 518.85 | 3,696,847 | +0.32% |
| 2026-08-04 | 512.07 | 517.77 | 508.81 | 517.22 | 4,733,064 | +0.80% |
| 2026-08-03 | 514.93 | 520.665 | 510.825 | 513.14 | 4,201,505 | +0.31% |
| 2026-07-31 | 508.99 | 513.03 | 506.7 | 511.54 | 3,917,841 | +0.36% |
| 2026-07-30 | 505.98 | 509.91 | 501.27 | 509.68 | 3,966,584 | +0.10% |
| 2026-07-29 | 511.44 | 513.357 | 507.2 | 509.16 | 4,871,865 | -0.63% |
| 2026-07-28 | 500.33 | 513.44 | 499.5 | 512.37 | 6,332,878 | +3.06% |
| 2026-07-27 | 497.25 | 498.77 | 493.97 | 497.18 | 3,471,993 | +0.45% |
| 2026-07-24 | 491.43 | 497.29 | 490.25 | 494.93 | 3,901,045 | +0.83% |
| 2026-07-23 | 488.4 | 491 | 486.06 | 490.85 | 2,868,469 | +0.30% |
| 2026-07-22 | 490.5 | 492.315 | 487.81 | 489.39 | 3,156,876 | -0.05% |
| 2026-07-21 | 489 | 491.2 | 487.38 | 489.65 | 4,003,420 | -0.33% |
| 2026-07-20 | 490.49 | 492.25 | 488.91 | 491.25 | 3,371,475 | +0.07% |
| 2026-07-17 | 495.51 | 502.99 | 490.48 | 490.91 | 5,520,327 | -0.45% |
| 2026-07-16 | 489.925 | 493.15 | 486.17 | 493.12 | 4,138,307 | +0.98% |
| 2026-07-15 | 490.1 | 492.75 | 487.57 | 488.35 | 5,043,800 | -0.56% |
| 2026-07-14 | 493.955 | 497.08 | 491 | 491.09 | 4,090,621 | -1.16% |
| 2026-07-13 | 495.85 | 501.5 | 493.81 | 496.85 | 3,195,780 | +0.64% |
| 2026-07-10 | 496.15 | 497.3 | 490.7 | 493.71 | 2,716,244 | -0.35% |
| 2026-07-09 | 494.61 | 497.85 | 493.2 | 495.45 | 3,349,838 | +0.13% |
| 2026-07-08 | 504.56 | 504.907 | 494.34 | 494.79 | 4,408,314 | -1.83% |
| 2026-07-07 | 508.97 | 512.58 | 503.75 | 504 | 3,723,317 | -0.51% |
| 2026-07-06 | 506.5 | 508 | 504.103 | 506.58 | 3,904,684 | -0.24% |
| 2026-07-02 | 502.2 | 507.93 | 500.33 | 507.78 | 4,335,356 | +1.61% |
| 2026-07-01 | 501.825 | 503.83 | 499.08 | 499.74 | 4,074,433 | -0.13% |
| 2026-06-30 | 496.5 | 500.58 | 494.79 | 500.39 | 5,793,485 | +0.89% |
| 2026-06-29 | 497.79 | 500.02 | 495 | 496 | 5,069,106 | -0.53% |
| 2026-06-26 | 490.24 | 498.66 | 489.28 | 498.66 | 7,039,615 | +2.22% |
| 2026-06-25 | 493.08 | 495.996 | 486.5 | 487.81 | 6,889,791 | -1.41% |
| 2026-06-24 | 492.99 | 498.5 | 491.504 | 494.81 | 4,596,829 | +0.41% |
| 2026-06-23 | 490.92 | 494.34 | 490 | 492.81 | 4,173,539 | +0.84% |
| 2026-06-22 | 488.75 | 492.478 | 487.36 | 488.69 | 5,997,659 | -0.16% |
| 2026-06-18 | 492.75 | 493.57 | 485.77 | 489.46 | 8,790,250 | -0.37% |
| 2026-06-17 | 493.24 | 494.768 | 487.9 | 491.28 | 5,399,075 | -0.74% |
| 2026-06-16 | 497 | 499.79 | 492.43 | 494.95 | 4,307,919 | -0.12% |
| 2026-06-15 | 487.56 | 497.11 | 487.56 | 495.52 | 6,224,846 | +1.28% |
| 2026-06-12 | 486.67 | 489.99 | 484.51 | 489.25 | 4,525,472 | +0.71% |
| 2026-06-11 | 482.88 | 486.47 | 481.06 | 485.79 | 5,640,517 | +0.44% |
| 2026-06-10 | 488.13 | 490.3 | 483.11 | 483.68 | 4,930,456 | -0.84% |
| 2026-06-09 | 486.44 | 490.79 | 484.6 | 487.77 | 4,896,708 | +0.16% |
| 2026-06-08 | 486.13 | 490.76 | 484.92 | 487 | 5,165,136 | -0.23% |
| 2026-06-05 | 480.99 | 491 | 479.35 | 488.13 | 8,434,208 | +1.98% |
| 2026-06-04 | 481.595 | 482.94 | 474.65 | 478.63 | 5,195,882 | +0.69% |
| 2026-06-03 | 470.885 | 480.59 | 470.41 | 475.37 | 6,547,228 | +0.82% |
| 2026-06-02 | 470 | 473.88 | 468.208 | 471.51 | 4,683,534 | +0.26% |
| 2026-06-01 | 473.05 | 473.39 | 467.96 | 470.29 | 6,144,412 | -0.88% |
| 2026-05-29 | 476.91 | 477.29 | 472.27 | 474.48 | 7,907,599 | -0.62% |
| 2026-05-28 | 479.36 | 481.81 | 477 | 477.42 | 4,127,459 | -0.52% |
| 2026-05-27 | 482.665 | 486.25 | 479.02 | 479.92 | 4,152,532 | -0.77% |
| 2026-05-26 | 485.5 | 487.78 | 483.21 | 483.62 | 4,357,449 | -0.57% |
| 2026-05-22 | 479.65 | 487.189 | 479.49 | 486.38 | 4,342,154 | +1.33% |
| 2026-05-21 | 479.99 | 480.5 | 475.5 | 479.98 | 3,294,027 | -0.19% |
| 2026-05-20 | 482 | 482.72 | 477.62 | 480.9 | 4,647,470 | +0.09% |
| 2026-05-19 | 487 | 488.13 | 480.11 | 480.46 | 5,599,874 | -1.62% |
| 2026-05-18 | 481.13 | 489.36 | 481 | 488.38 | 5,030,660 | +1.18% |
| 2026-05-15 | 486.7 | 488.3 | 481.76 | 482.7 | 4,680,296 | -0.28% |
| 2026-05-14 | 487.1 | 487.1 | 481.5 | 484.06 | 3,375,100 | -0.30% |
| 2026-05-13 | 482.47 | 487.14 | 480.806 | 485.52 | 4,432,514 | +0.12% |