BRK-B
Berkshire Hathaway Inc. NYQ · BRK-B
$490.91
-2.21
(-0.45%)
Neutral · -0.36σ
Price alert —
Loading…
Sign in to get a one-time email the moment BRK-B crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $495.51 | $502.99 | $490.48 | $490.91 | 5.6M |
| 2026-07-16 | $489.93 | $493.15 | $486.17 | $493.12 | 4.2M |
| 2026-07-15 | $490.10 | $492.75 | $487.57 | $488.35 | 5.1M |
| 2026-07-14 | $493.96 | $497.08 | $491.00 | $491.09 | 4.1M |
| 2026-07-13 | $495.85 | $501.50 | $493.81 | $496.85 | 3.2M |
| 2026-07-10 | $496.15 | $497.30 | $490.70 | $493.71 | 2.7M |
| 2026-07-09 | $494.61 | $497.85 | $493.20 | $495.45 | 3.4M |
| 2026-07-08 | $504.56 | $504.91 | $494.34 | $494.79 | 4.4M |
| 2026-07-07 | $508.97 | $512.58 | $503.75 | $504.00 | 3.8M |
| 2026-07-06 | $506.50 | $508.00 | $504.10 | $506.58 | 4.1M |
| 2026-07-02 | $502.20 | $507.93 | $500.33 | $507.78 | 4.4M |
| 2026-07-01 | $501.83 | $503.83 | $499.08 | $499.74 | 4.1M |
| 2026-06-30 | $496.50 | $500.58 | $494.79 | $500.39 | 5.9M |
| 2026-06-29 | $497.79 | $500.02 | $495.00 | $496.00 | 5.2M |
| 2026-06-26 | $490.24 | $498.66 | $489.28 | $498.66 | 7.3M |
| 2026-06-25 | $493.08 | $496.00 | $486.50 | $487.81 | 7.1M |
| 2026-06-24 | $492.99 | $498.50 | $491.50 | $494.81 | 4.7M |
| 2026-06-23 | $490.92 | $494.34 | $490.00 | $492.81 | 4.4M |
| 2026-06-22 | $488.75 | $492.48 | $487.36 | $488.69 | 6.1M |
| 2026-06-18 | $492.75 | $493.57 | $485.77 | $489.46 | 8.9M |
| 2026-06-17 | $493.24 | $494.77 | $487.90 | $491.28 | 5.4M |
| 2026-06-16 | $497.00 | $499.79 | $492.43 | $494.95 | 4.3M |
| 2026-06-15 | $487.56 | $497.11 | $487.56 | $495.52 | 6.3M |
| 2026-06-12 | $486.67 | $489.99 | $484.51 | $489.25 | 4.6M |
| 2026-06-11 | $482.88 | $486.47 | $481.06 | $485.79 | 5.7M |
| 2026-06-10 | $488.13 | $490.30 | $483.11 | $483.68 | 5.1M |
| 2026-06-09 | $486.44 | $490.79 | $484.60 | $487.77 | 4.9M |
| 2026-06-08 | $486.13 | $490.76 | $484.92 | $487.00 | 5.2M |
| 2026-06-05 | $480.99 | $491.00 | $479.35 | $488.13 | 8.5M |
| 2026-06-04 | $481.60 | $482.94 | $474.65 | $478.63 | 5.3M |
| 2026-06-03 | $470.89 | $480.59 | $470.41 | $475.37 | 6.6M |
| 2026-06-02 | $470.00 | $473.88 | $468.21 | $471.51 | 4.7M |
| 2026-06-01 | $473.05 | $473.39 | $467.96 | $470.29 | 6.2M |
| 2026-05-29 | $476.91 | $477.29 | $472.27 | $474.48 | 7.9M |
| 2026-05-28 | $479.36 | $481.81 | $477.00 | $477.42 | 4.1M |
| 2026-05-27 | $482.67 | $486.25 | $479.02 | $479.92 | 4.2M |
| 2026-05-26 | $485.50 | $487.78 | $483.21 | $483.62 | 4.3M |
| 2026-05-22 | $479.65 | $487.19 | $479.49 | $486.38 | 4.3M |
| 2026-05-21 | $479.99 | $480.50 | $475.50 | $479.98 | 3.3M |
| 2026-05-20 | $482.00 | $482.72 | $477.62 | $480.90 | 4.6M |
| 2026-05-19 | $487.00 | $488.13 | $480.11 | $480.46 | 5.6M |
| 2026-05-18 | $481.13 | $489.36 | $481.00 | $488.38 | 5.0M |
| 2026-05-15 | $486.70 | $488.30 | $481.76 | $482.70 | 4.7M |
| 2026-05-14 | $487.10 | $487.10 | $481.50 | $484.06 | 3.4M |
| 2026-05-13 | $482.47 | $487.14 | $480.81 | $485.52 | 4.4M |
| 2026-05-12 | $481.68 | $489.42 | $478.90 | $484.96 | 5.6M |
| 2026-05-11 | $476.40 | $480.40 | $475.90 | $479.55 | 4.3M |
| 2026-05-08 | $474.85 | $478.88 | $474.48 | $475.94 | 5.2M |
| 2026-05-07 | $469.26 | $477.19 | $468.97 | $475.08 | 5.9M |
| 2026-05-06 | $466.01 | $470.63 | $465.64 | $469.83 | 5.7M |
| 2026-05-05 | $468.53 | $469.66 | $464.34 | $465.52 | 5.4M |
| 2026-05-04 | $473.03 | $479.87 | $465.79 | $468.52 | 6.9M |
| 2026-05-01 | $475.08 | $479.10 | $473.00 | $473.01 | 4.8M |
| 2026-04-30 | $473.46 | $477.55 | $470.89 | $473.60 | 5.1M |
| 2026-04-29 | $476.45 | $477.97 | $474.51 | $475.38 | 3.2M |
| 2026-04-28 | $476.79 | $479.77 | $475.67 | $478.16 | 4.9M |
| 2026-04-27 | $469.80 | $475.50 | $469.35 | $472.81 | 4.9M |
| 2026-04-24 | $468.80 | $470.28 | $466.58 | $469.32 | 3.9M |
| 2026-04-23 | $466.72 | $473.00 | $466.72 | $470.55 | 4.7M |
| 2026-04-22 | $468.86 | $470.99 | $464.62 | $465.40 | 5.7M |
| 2026-04-21 | $472.54 | $474.19 | $468.06 | $468.50 | 5.9M |
| 2026-04-20 | $474.38 | $476.04 | $471.37 | $472.08 | 5.1M |
| 2026-04-17 | $475.49 | $479.69 | $474.15 | $474.58 | 6.5M |
| 2026-04-16 | $474.02 | $476.26 | $464.01 | $475.12 | 4.5M |
| 2026-04-15 | $478.00 | $478.77 | $473.74 | $474.09 | 7.0M |
| 2026-04-14 | $479.81 | $480.49 | $476.00 | $477.54 | 4.9M |
| 2026-04-13 | $478.90 | $481.11 | $477.40 | $480.19 | 3.6M |
| 2026-04-10 | $484.02 | $484.86 | $478.92 | $479.90 | 3.8M |
| 2026-04-09 | $478.21 | $487.95 | $477.29 | $485.20 | 3.5M |
| 2026-04-08 | $483.75 | $483.75 | $477.68 | $479.75 | 4.7M |
| 2026-04-07 | $475.71 | $479.75 | $474.32 | $478.08 | 3.2M |
| 2026-04-06 | $475.66 | $479.50 | $475.35 | $476.38 | 3.7M |
| 2026-04-02 | $477.82 | $479.77 | $475.68 | $477.35 | 3.0M |
| 2026-04-01 | $478.98 | $481.10 | $477.25 | $478.50 | 3.6M |
| 2026-03-31 | $477.78 | $479.81 | $474.77 | $479.20 | 4.7M |
| 2026-03-30 | $470.68 | $477.69 | $470.65 | $474.66 | 4.6M |
| 2026-03-27 | $474.19 | $474.80 | $467.21 | $468.49 | 5.4M |
| 2026-03-26 | $476.44 | $478.38 | $474.50 | $475.27 | 3.8M |
| 2026-03-25 | $482.63 | $483.23 | $475.73 | $476.19 | 4.4M |
| 2026-03-24 | $478.00 | $483.50 | $477.55 | $479.33 | 3.4M |
| 2026-03-23 | $483.50 | $485.98 | $479.00 | $479.98 | 5.0M |
| 2026-03-20 | $481.63 | $485.12 | $479.66 | $480.94 | 7.8M |
| 2026-03-19 | $483.90 | $484.25 | $478.81 | $481.48 | 4.0M |
| 2026-03-18 | $491.14 | $491.38 | $483.80 | $484.47 | 4.4M |
| 2026-03-17 | $494.84 | $496.96 | $491.41 | $492.58 | 4.4M |
| 2026-03-16 | $492.77 | $496.63 | $491.08 | $492.21 | 3.8M |
| 2026-03-13 | $493.32 | $494.45 | $489.77 | $490.03 | 3.6M |
| 2026-03-12 | $492.35 | $493.40 | $489.02 | $491.89 | 4.2M |
| 2026-03-11 | $493.09 | $493.80 | $489.25 | $493.57 | 3.8M |
| 2026-03-10 | $495.13 | $498.67 | $492.31 | $494.14 | 3.6M |
| 2026-03-09 | $494.90 | $498.82 | $490.21 | $497.20 | 5.8M |
| 2026-03-06 | $499.25 | $500.70 | $491.88 | $498.98 | 5.6M |
| 2026-03-05 | $493.75 | $500.86 | $492.51 | $500.40 | 9.0M |
| 2026-03-04 | $481.00 | $489.18 | $479.88 | $487.48 | 4.4M |
| 2026-03-03 | $477.08 | $483.48 | $472.52 | $481.36 | 6.3M |
| 2026-03-02 | $495.23 | $495.75 | $477.91 | $480.17 | 11.7M |
| 2026-02-27 | $502.94 | $506.52 | $501.16 | $504.95 | 6.4M |
| 2026-02-26 | $494.65 | $503.72 | $494.45 | $502.67 | 4.6M |
| 2026-02-25 | $495.62 | $497.23 | $490.90 | $493.99 | 3.5M |
| 2026-02-24 | $493.49 | $495.22 | $488.26 | $494.51 | 3.2M |
| 2026-02-23 | $496.50 | $503.55 | $493.73 | $494.09 | 3.6M |
| 2026-02-20 | $496.65 | $498.34 | $491.81 | $498.20 | 4.3M |
| 2026-02-19 | $497.87 | $500.50 | $495.68 | $496.94 | 2.6M |
| 2026-02-18 | $504.74 | $505.27 | $497.68 | $499.07 | 3.7M |
| 2026-02-17 | $500.02 | $506.09 | $499.21 | $503.41 | 4.3M |
| 2026-02-13 | $500.15 | $502.38 | $495.50 | $497.55 | 4.7M |
| 2026-02-12 | $501.21 | $507.71 | $499.88 | $500.01 | 4.7M |
| 2026-02-11 | $499.35 | $503.31 | $497.28 | $500.02 | 3.6M |
| 2026-02-10 | $497.90 | $501.33 | $497.30 | $500.30 | 3.8M |
| 2026-02-09 | $507.32 | $507.61 | $497.29 | $498.08 | 4.6M |
| 2026-02-06 | $504.18 | $509.66 | $502.89 | $508.09 | 4.4M |
| 2026-02-05 | $505.91 | $506.63 | $497.61 | $503.89 | 5.0M |
| 2026-02-04 | $495.80 | $512.13 | $495.67 | $503.83 | 10.6M |
| 2026-02-03 | $483.95 | $496.04 | $482.20 | $493.74 | 6.6M |
| 2026-02-02 | $481.30 | $488.07 | $478.55 | $487.29 | 5.1M |
| 2026-01-30 | $476.30 | $481.50 | $476.13 | $480.53 | 5.1M |
| 2026-01-29 | $473.73 | $477.32 | $473.08 | $476.79 | 5.4M |
| 2026-01-28 | $473.01 | $476.88 | $471.91 | $473.49 | 4.6M |
| 2026-01-27 | $482.60 | $483.50 | $474.67 | $474.67 | 6.3M |
| 2026-01-26 | $478.47 | $484.89 | $477.08 | $483.47 | 5.1M |
| 2026-01-23 | $482.26 | $483.42 | $478.44 | $478.97 | 5.4M |
| 2026-01-22 | $483.26 | $485.88 | $481.72 | $484.49 | 4.1M |
| 2026-01-21 | $484.00 | $488.00 | $481.57 | $483.83 | 5.7M |
| 2026-01-20 | $490.80 | $490.97 | $482.72 | $485.39 | 5.5M |