Berkshire Hathaway Inc (BRK-B) Historical Stock Data
528.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRK-B is up 0.30% a day on average. There have been 18 days where Berkshire Hathaway Inc closed green and 12 days where BRK-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-25 | 527.19 | 528.87 | ↑$1.69 (0.32%) | 525.88 | 533.08 | 3.04M |
| 2025-03-24 | 523.10 | 525.85 | ↑$2.75 (0.53%) | 521.51 | 527.30 | 4.80M |
| 2025-03-21 | 528.31 | 521.91 | ↓$6.40 (-1.21%) | 520.79 | 528.96 | 8.48M |
| 2025-03-20 | 524.00 | 528.73 | ↑$4.73 (0.90%) | 522.67 | 530.61 | 3.10M |
| 2025-03-19 | 525.69 | 525.27 | ↓$0.42 (-0.08%) | 520.66 | 526.71 | 3.79M |
| 2025-03-18 | 525.45 | 523.14 | ↓$2.31 (-0.44%) | 521.42 | 528.32 | 4.84M |
| 2025-03-17 | 514.62 | 523.01 | ↑$8.39 (1.63%) | 513.21 | 524.68 | 5.33M |
| 2025-03-14 | 506.95 | 514.60 | ↑$7.65 (1.51%) | 503.00 | 515.82 | 4.68M |
| 2025-03-13 | 496.46 | 504.25 | ↑$7.79 (1.57%) | 494.75 | 507.40 | 5.09M |
| 2025-03-12 | 497.60 | 495.94 | ↓$1.66 (-0.33%) | 488.75 | 498.32 | 2.92M |
| 2025-03-11 | 496.00 | 496.25 | ↑$0.25 (0.05%) | 491.31 | 499.14 | 5.35M |
| 2025-03-10 | 490.00 | 497.10 | ↑$7.10 (1.45%) | 490.00 | 500.45 | 6.25M |
| 2025-03-07 | 496.29 | 495.62 | ↓$0.67 (-0.14%) | 490.11 | 498.26 | 3.82M |
| 2025-03-06 | 496.84 | 497.84 | ↑$1.01 (0.20%) | 491.63 | 499.10 | 3.22M |
| 2025-03-05 | 496.00 | 498.50 | ↑$2.50 (0.50%) | 492.32 | 500.93 | 4.71M |
| 2025-03-04 | 507.27 | 495.86 | ↓$11.41 (-2.25%) | 493.61 | 508.27 | 5.13M |
| 2025-03-03 | 516.22 | 510.08 | ↓$6.14 (-1.19%) | 506.48 | 518.77 | 5.01M |
| 2025-02-28 | 507.46 | 513.83 | ↑$6.37 (1.26%) | 504.33 | 515.37 | 4.51M |
| 2025-02-27 | 496.45 | 502.41 | ↑$5.96 (1.20%) | 495.61 | 504.95 | 3.75M |
| 2025-02-26 | 499.12 | 494.10 | ↓$5.01 (-1.00%) | 493.09 | 499.90 | 2.97M |
| 2025-02-25 | 503.15 | 499.82 | ↓$3.33 (-0.66%) | 491.90 | 507.00 | 6.75M |
| 2025-02-24 | 483.50 | 498.42 | ↑$14.92 (3.09%) | 483.24 | 503.96 | 7.33M |
| 2025-02-21 | 480.95 | 478.74 | ↓$2.21 (-0.46%) | 477.74 | 483.64 | 4.07M |
| 2025-02-20 | 484.13 | 481.80 | ↓$2.32 (-0.48%) | 478.14 | 484.20 | 2.07M |
| 2025-02-19 | 482.82 | 483.77 | ↑$0.95 (0.20%) | 480.68 | 484.66 | 1.69M |
| 2025-02-18 | 480.40 | 482.82 | ↑$2.42 (0.50%) | 477.63 | 484.04 | 3.35M |
| 2025-02-14 | 481.47 | 479.59 | ↓$1.88 (-0.39%) | 479.46 | 484.54 | 2.03M |
| 2025-02-13 | 471.55 | 480.49 | ↑$8.94 (1.90%) | 471.24 | 481.17 | 3.23M |
| 2025-02-12 | 470.44 | 471.73 | ↑$1.29 (0.27%) | 468.09 | 472.11 | 1.70M |
| 2025-02-11 | 470.05 | 472.61 | ↑$2.56 (0.54%) | 466.72 | 473.01 | 1.80M |
Create an account or log in to view more rows.
$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
$BRK-B the future is so bright .. I gotta wear shades..