Berkshire Hathaway Inc (BRK-B) Historical Stock Data
514.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRK-B is up 0.08% a day on average. There have been 14 days where Berkshire Hathaway Inc closed green and 16 days where BRK-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 520.30 | 514.30 | ↓$6.00 (-1.15%) | 510.25 | 520.30 | 5.58M |
| 2025-05-09 | 514.25 | 513.74 | ↓$0.51 (-0.10%) | 510.25 | 515.91 | 3.05M |
| 2025-05-08 | 520.98 | 513.25 | ↓$7.73 (-1.48%) | 513.04 | 521.26 | 3.90M |
| 2025-05-07 | 515.02 | 518.22 | ↑$3.21 (0.62%) | 513.00 | 520.24 | 5.51M |
| 2025-05-06 | 509.57 | 512.33 | ↑$2.76 (0.54%) | 507.99 | 515.75 | 5.81M |
| 2025-05-05 | 520.08 | 512.15 | ↓$7.93 (-1.52%) | 502.80 | 521.10 | 15.52M |
| 2025-05-02 | 536.75 | 539.80 | ↑$3.05 (0.57%) | 535.26 | 542.07 | 4.04M |
| 2025-05-01 | 531.00 | 530.23 | ↓$0.77 (-0.15%) | 528.35 | 533.27 | 4.68M |
| 2025-04-30 | 531.51 | 533.25 | ↑$1.74 (0.33%) | 524.00 | 535.72 | 3.45M |
| 2025-04-29 | 531.00 | 534.57 | ↑$3.57 (0.67%) | 528.29 | 535.34 | 3.10M |
| 2025-04-28 | 533.63 | 530.94 | ↓$2.69 (-0.50%) | 526.58 | 536.82 | 3.28M |
| 2025-04-25 | 531.75 | 530.96 | ↓$0.79 (-0.15%) | 527.00 | 532.44 | 2.13M |
| 2025-04-24 | 526.81 | 531.64 | ↑$4.83 (0.92%) | 523.16 | 533.13 | 2.59M |
| 2025-04-23 | 527.50 | 526.81 | ↓$0.69 (-0.13%) | 523.89 | 532.17 | 4.29M |
| 2025-04-22 | 514.23 | 520.79 | ↑$6.56 (1.28%) | 511.70 | 522.14 | 4.60M |
| 2025-04-21 | 517.53 | 506.92 | ↓$10.61 (-2.05%) | 498.08 | 518.43 | 4.05M |
| 2025-04-17 | 518.90 | 518.21 | ↓$0.68 (-0.13%) | 514.57 | 523.79 | 3.39M |
| 2025-04-16 | 529.30 | 516.45 | ↓$12.85 (-2.43%) | 512.89 | 530.00 | 5.88M |
| 2025-04-15 | 532.62 | 528.17 | ↓$4.45 (-0.84%) | 527.41 | 535.92 | 3.42M |
| 2025-04-14 | 531.00 | 529.52 | ↓$1.48 (-0.28%) | 526.99 | 536.52 | 4.49M |
| 2025-04-11 | 515.00 | 524.11 | ↑$9.11 (1.77%) | 510.77 | 526.58 | 5.12M |
| 2025-04-10 | 518.30 | 515.81 | ↓$2.49 (-0.48%) | 498.61 | 521.41 | 7.46M |
| 2025-04-09 | 490.00 | 521.41 | ↑$31.41 (6.41%) | 485.56 | 523.93 | 10.11M |
| 2025-04-08 | 509.03 | 492.64 | ↓$16.39 (-3.22%) | 484.19 | 516.00 | 7.97M |
| 2025-04-07 | 467.42 | 490.38 | ↑$22.97 (4.91%) | 462.10 | 505.85 | 12.73M |
| 2025-04-04 | 519.00 | 493.54 | ↓$25.46 (-4.91%) | 492.98 | 520.56 | 12.58M |
| 2025-04-03 | 527.62 | 530.16 | ↑$2.54 (0.48%) | 525.14 | 538.80 | 5.06M |
| 2025-04-02 | 532.13 | 537.72 | ↑$5.59 (1.05%) | 531.01 | 539.00 | 4.02M |
| 2025-04-01 | 531.88 | 532.99 | ↑$1.11 (0.21%) | 527.50 | 536.41 | 4.10M |
| 2025-03-31 | 521.40 | 532.58 | ↑$11.18 (2.14%) | 519.00 | 536.52 | 4.60M |
Create an account or log in to view more rows.
$BRK-B no pain no gain
$BRK-B the redness has arrived
$BRK-B Like if the Hedgies are fucked
$BRK-B how long until we take off?
$BRK-B hold
$BRK-B watch for another rejection up here
$BRK-B coming now
$BRK-B the redness has arrived
$BRK-B death cross will complete today
$BRK-B see you on the moon