TipRanks
Go Ultimate55% OFF

Berkshire Hathaway B (1BRK) Historical Prices

IT:1BRK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026483.70492.75481.75492.50492.50+0.51%2,0991.59
Oct 30, 2026487.00493.30487.00490.00490.00+0.48%9930.75
Oct 29, 2026491.00493.10486.60487.65487.65-0.12%2,8002.15
Oct 28, 2026488.35489.35480.45488.25488.25-0.12%1,5101.17
Oct 27, 2026492.65492.65487.65488.85488.85+0.13%7350.56
Oct 26, 2026485.50488.30483.60488.20488.20+0.25%1,0110.76
Oct 23, 2026488.50489.05486.10487.00487.00-0.39%1,2790.94
Oct 22, 2026480.50489.00480.50488.90488.90+1.08%2,1161.58
Oct 21, 2026479.15483.70479.00483.70483.70+1.08%1,4541.10
Oct 20, 2026475.50479.15475.25478.55478.55+0.93%2,0801.60
Oct 19, 2026473.70474.75471.35474.15474.15+0.53%1,3601.06
Oct 16, 2026469.15472.85460.70471.65471.65-0.03%2,2741.79
Oct 15, 2026472.95475.85471.80471.80471.80+0.87%1,0300.82
Oct 14, 2026464.80469.85464.80468.25468.25+0.11%1,3041.03
Oct 13, 2026464.70467.25463.20467.75467.75+1.02%1,4331.14
Oct 12, 2026461.20463.20461.00463.05463.05+0.49%1,2861.02
Oct 09, 2026454.00461.20453.55460.80460.80+1.87%1,4631.18
Oct 08, 2026452.35455.50451.15452.35452.35+0.24%6010.48
Oct 07, 2026450.20453.60450.20451.25451.25+0.08%1,5391.24
Oct 06, 2026450.50451.65448.10450.90450.90+0.37%8310.67
Oct 05, 2026447.15450.65447.15449.25449.25+0.80%5300.42
Oct 02, 2026444.35447.65444.00445.70445.70+0.41%4350.34
Oct 01, 2026440.65443.90439.15443.90443.90+0.75%7380.57
Sep 30, 2026443.55443.55439.95440.60440.60-0.51%8930.70
Sep 29, 2026443.35444.35442.30442.85442.85-0.32%3250.25
Sep 28, 2026443.95446.00442.75444.25444.25+0.27%1,6241.26
Sep 25, 2026443.60444.35440.95443.05443.05-0.79%3460.27
Sep 24, 2026447.70449.25445.50446.60446.60-0.02%1,9951.55
Sep 23, 2026441.40446.95441.40446.70446.70+1.41%3250.25
Sep 22, 2026439.45440.70438.00440.50440.50-0.37%7030.53
Sep 21, 2026445.05445.05440.55442.15442.15-0.18%6370.48
Sep 18, 2026444.70444.70441.50442.95442.95-0.36%1,3120.99
Sep 17, 2026453.10453.85443.50444.55444.55-1.50%2,4221.86
Sep 16, 2026447.65451.25446.05451.30451.30+0.97%1,7661.38
Sep 15, 2026445.95446.95444.60446.95446.95+0.44%4740.37
Sep 14, 2026441.95447.80441.85445.00445.00+1.87%1,0200.79
Sep 11, 2026436.90439.10435.95436.85436.85+0.37%5120.39
Sep 10, 2026436.30440.55435.00435.25435.25-0.25%6180.47
Sep 09, 2026434.50436.50431.50436.35436.35+0.67%3400.26
Sep 08, 2026434.40434.85432.00433.45433.45+0.15%3880.29
Sep 07, 2026434.05434.05431.85432.80432.80-0.73%8380.61
Sep 04, 2026436.30436.75434.35436.00436.00-0.32%6710.49
Sep 03, 2026435.60437.70434.75437.40437.40-0.09%2730.19
Sep 02, 2026434.65438.75433.20437.80437.80+0.66%5150.36
Sep 01, 2026433.50437.15433.50434.95434.95+0.46%3860.26
Aug 31, 2026435.65435.65432.95432.95432.95-0.67%5780.40
Aug 28, 2026433.60436.20432.20435.85435.85+0.67%5460.37
Aug 27, 2026431.75432.95428.95432.95432.95-0.08%8930.61
Aug 26, 2026432.15435.05432.10433.30433.30+0.45%2530.17
Aug 25, 2026432.55432.65429.45431.35431.35+0.14%1,3650.92