Berkshire Hathaway B(BRK.B)
$588.24+4.90 (+0.84%)
BRK.B
Berkshire Hathaway B historical prices
$588.24
At close:+4.90 (+0.84%)
Want to see BRK.B full AI Analyst Report?
Berkshire Hathaway B (BRK.B) Historical Prices
22,175 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 577.02 | 588.54 | 576.80 | 588.24 | 588.24 | +0.84% | 5,108,748 | 1.13 |
| Nov 10, 2026 | 575.59 | 586.45 | 574.00 | 583.34 | 583.34 | +2.18% | 4,665,780 | 1.03 |
| Nov 09, 2026 | 569.99 | 577.69 | 562.45 | 575.25 | 575.25 | +0.76% | 6,341,963 | 1.41 |
| Nov 06, 2026 | 562.07 | 575.12 | 559.61 | 570.89 | 570.89 | -0.25% | 5,411,261 | 1.21 |
| Nov 05, 2026 | 584.23 | 586.30 | 571.10 | 572.33 | 572.33 | -1.17% | 9,804,756 | 2.22 |
| Nov 04, 2026 | 566.30 | 580.65 | 562.50 | 579.09 | 579.09 | +3.95% | 6,790,757 | 1.56 |
| Nov 03, 2026 | 554.22 | 559.58 | 551.81 | 557.07 | 557.07 | +0.17% | 5,520,735 | 1.27 |
| Nov 02, 2026 | 545.00 | 557.59 | 544.44 | 556.11 | 556.11 | +2.51% | 5,985,161 | 1.39 |
| Oct 30, 2026 | 549.88 | 550.47 | 542.32 | 542.49 | 542.49 | +0.10% | 4,482,750 | 1.04 |
| Oct 29, 2026 | 545.30 | 548.77 | 541.80 | 541.96 | 541.96 | +0.30% | 4,153,080 | 0.96 |
| Oct 28, 2026 | 541.06 | 544.93 | 539.23 | 540.34 | 540.34 | -0.49% | 3,279,284 | 0.76 |
| Oct 27, 2026 | 547.97 | 548.60 | 542.90 | 542.99 | 542.99 | -1.02% | 3,076,664 | 0.71 |
| Oct 26, 2026 | 542.25 | 549.00 | 542.00 | 548.56 | 548.56 | +1.17% | 4,696,895 | 1.08 |
| Oct 23, 2026 | 545.37 | 548.31 | 540.97 | 542.19 | 542.19 | -0.87% | 4,307,722 | 0.98 |
| Oct 22, 2026 | 544.00 | 549.96 | 542.01 | 546.97 | 546.97 | +1.48% | 5,697,950 | 1.31 |
| Oct 21, 2026 | 539.50 | 543.34 | 538.99 | 538.99 | 538.99 | -0.15% | 5,113,785 | 1.18 |
| Oct 20, 2026 | 534.25 | 541.00 | 533.50 | 539.82 | 539.82 | +1.43% | 5,315,276 | 1.24 |
| Oct 19, 2026 | 530.00 | 533.19 | 528.84 | 532.23 | 532.23 | +0.04% | 4,777,664 | 1.12 |
| Oct 16, 2026 | 529.60 | 532.64 | 528.00 | 532.02 | 532.02 | +1.21% | 4,076,893 | 0.95 |
| Oct 15, 2026 | 532.50 | 533.55 | 525.53 | 525.68 | 525.68 | -0.13% | 4,194,179 | 0.99 |
| Oct 14, 2026 | 522.63 | 527.19 | 518.19 | 526.35 | 526.35 | +1.11% | 5,283,975 | 1.24 |
| Oct 13, 2026 | 520.35 | 524.16 | 517.34 | 520.59 | 520.59 | +0.58% | 4,769,029 | 1.12 |
| Oct 12, 2026 | 517.36 | 518.32 | 515.00 | 517.60 | 517.60 | +0.38% | 3,180,105 | 0.74 |
| Oct 09, 2026 | 510.00 | 516.57 | 509.71 | 515.62 | 515.62 | +0.89% | 4,306,143 | 1.01 |
| Oct 08, 2026 | 506.61 | 513.15 | 505.27 | 511.05 | 511.05 | +0.95% | 4,683,438 | 1.10 |
| Oct 07, 2026 | 506.12 | 506.70 | 504.30 | 506.25 | 506.25 | +0.14% | 3,506,275 | 0.83 |
| Oct 06, 2026 | 504.34 | 508.52 | 503.78 | 505.54 | 505.54 | +0.25% | 3,251,113 | 0.77 |
| Oct 05, 2026 | 502.05 | 505.88 | 501.30 | 504.26 | 504.26 | +0.32% | 3,567,161 | 0.84 |
| Oct 02, 2026 | 500.10 | 503.62 | 499.01 | 502.65 | 502.65 | +0.43% | 4,193,461 | 0.99 |
| Oct 01, 2026 | 497.25 | 501.53 | 495.96 | 500.50 | 500.50 | +0.51% | 4,594,501 | 1.08 |
| Sep 30, 2026 | 501.43 | 502.12 | 497.95 | 497.95 | 497.95 | -0.88% | 7,050,909 | 1.71 |
| Sep 29, 2026 | 501.53 | 503.86 | 500.23 | 502.35 | 502.35 | -0.15% | 3,247,136 | 0.78 |
| Sep 28, 2026 | 505.00 | 507.24 | 502.57 | 503.09 | 503.09 | -0.47% | 3,867,185 | 0.93 |
| Sep 25, 2026 | 505.25 | 505.87 | 502.24 | 505.48 | 505.48 | +0.06% | 2,994,434 | 0.71 |
| Sep 24, 2026 | 509.58 | 510.00 | 504.98 | 505.18 | 505.18 | -0.39% | 2,706,188 | 0.64 |
| Sep 23, 2026 | 503.86 | 511.28 | 502.81 | 507.17 | 507.17 | +0.73% | 5,404,762 | 1.27 |
| Sep 22, 2026 | 503.33 | 505.58 | 501.41 | 503.49 | 503.49 | +0.29% | 4,711,464 | 1.09 |
| Sep 21, 2026 | 507.93 | 510.50 | 501.98 | 502.01 | 502.01 | -1.52% | 4,807,432 | 1.12 |
| Sep 18, 2026 | 507.16 | 512.07 | 506.13 | 509.77 | 509.77 | +0.11% | 12,497,080 | 2.99 |
| Sep 17, 2026 | 518.95 | 520.00 | 508.78 | 509.20 | 509.20 | -2.04% | 5,944,048 | 1.42 |
| Sep 16, 2026 | 516.36 | 523.74 | 515.30 | 519.80 | 519.80 | +0.59% | 5,258,519 | 1.24 |
| Sep 15, 2026 | 515.00 | 516.87 | 512.41 | 516.76 | 516.76 | +0.35% | 3,764,808 | 0.88 |
| Sep 14, 2026 | 512.80 | 516.45 | 510.50 | 514.95 | 514.95 | +0.90% | 3,966,549 | 0.93 |
| Sep 11, 2026 | 508.85 | 510.63 | 506.00 | 510.37 | 510.37 | +0.66% | 3,588,355 | 0.83 |
| Sep 10, 2026 | 508.74 | 510.58 | 504.74 | 507.00 | 507.00 | +0.06% | 3,809,946 | 0.88 |
| Sep 09, 2026 | 504.10 | 509.51 | 501.21 | 506.72 | 506.72 | +0.18% | 3,362,539 | 0.77 |
| Sep 08, 2026 | 503.00 | 507.30 | 500.70 | 505.83 | 505.83 | -0.04% | 4,400,877 | 1.01 |
| Sep 07, 2026 | 505.31 | 507.50 | 504.30 | 506.03 | 506.03 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 505.31 | 507.50 | 504.30 | 506.03 | 506.03 | -0.41% | 3,281,683 | 0.73 |
| Sep 03, 2026 | 506.60 | 508.95 | 505.21 | 508.13 | 508.13 | +0.57% | 3,843,667 | 0.84 |
