Berkshire Hathaway Inc (BRK-B) Historical Stock Data
Historical Data
In the past 30 trading days, BRK-B is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 491.50 | 489.00 | ↓$2.50 (-0.51%) | 486.57 | 493.14 | 4.20M |
| 2025-08-21 | 487.24 | 488.59 | ↑$1.35 (0.28%) | 483.68 | 489.05 | 3.04M |
| 2025-08-20 | 487.00 | 488.68 | ↑$1.68 (0.34%) | 485.83 | 492.22 | 4.77M |
| 2025-08-19 | 479.77 | 485.31 | ↑$5.54 (1.15%) | 479.77 | 485.90 | 4.19M |
| 2025-08-18 | 477.97 | 478.52 | ↑$0.55 (0.12%) | 474.66 | 478.99 | 3.38M |
| 2025-08-15 | 482.35 | 477.20 | ↓$5.15 (-1.07%) | 476.30 | 482.47 | 4.38M |
| 2025-08-14 | 478.35 | 479.22 | ↑$0.88 (0.18%) | 474.42 | 479.22 | 4.16M |
| 2025-08-13 | 471.70 | 477.31 | ↑$5.61 (1.19%) | 471.60 | 479.57 | 3.79M |
| 2025-08-12 | 465.53 | 470.39 | ↑$4.86 (1.04%) | 465.19 | 472.47 | 2.95M |
| 2025-08-11 | 466.46 | 464.73 | ↓$1.73 (-0.37%) | 463.50 | 468.49 | 3.70M |
| 2025-08-08 | 462.94 | 465.40 | ↑$2.46 (0.53%) | 462.55 | 465.83 | 2.52M |
| 2025-08-07 | 469.20 | 461.47 | ↓$7.73 (-1.65%) | 461.37 | 472.70 | 5.75M |
| 2025-08-06 | 465.00 | 468.91 | ↑$3.91 (0.84%) | 463.00 | 469.55 | 4.53M |
| 2025-08-05 | 460.60 | 464.19 | ↑$3.59 (0.78%) | 460.38 | 467.58 | 5.03M |
| 2025-08-04 | 468.05 | 459.11 | ↓$8.94 (-1.91%) | 455.19 | 468.87 | 10.84M |
| 2025-08-01 | 473.47 | 472.84 | ↓$0.63 (-0.13%) | 470.62 | 475.96 | 4.51M |
| 2025-07-31 | 472.61 | 471.88 | ↓$0.73 (-0.15%) | 471.88 | 477.70 | 4.45M |
| 2025-07-30 | 475.13 | 476.00 | ↑$0.87 (0.18%) | 473.95 | 479.41 | 3.78M |
| 2025-07-29 | 482.57 | 476.56 | ↓$6.01 (-1.25%) | 476.28 | 485.00 | 4.18M |
| 2025-07-28 | 484.35 | 481.70 | ↓$2.65 (-0.55%) | 481.10 | 486.90 | 2.88M |
| 2025-07-25 | 481.67 | 484.07 | ↑$2.40 (0.50%) | 479.66 | 484.88 | 4.19M |
| 2025-07-24 | 482.67 | 480.60 | ↓$2.07 (-0.43%) | 480.60 | 486.17 | 5.03M |
| 2025-07-23 | 480.25 | 482.63 | ↑$2.38 (0.50%) | 479.20 | 484.45 | 4.34M |
| 2025-07-22 | 475.50 | 478.13 | ↑$2.63 (0.55%) | 475.00 | 483.14 | 4.49M |
| 2025-07-21 | 473.04 | 474.41 | ↑$1.38 (0.29%) | 472.08 | 478.35 | 3M |
| 2025-07-18 | 474.00 | 473.80 | ↓$0.20 (-0.04%) | 473.50 | 478.64 | 4M |
| 2025-07-17 | 470.07 | 473.40 | ↑$3.33 (0.71%) | 467.65 | 474.15 | 3.33M |
| 2025-07-16 | 471.20 | 471.31 | ↑$0.11 (0.02%) | 468.90 | 472.92 | 3.78M |
| 2025-07-15 | 475.30 | 470.13 | ↓$5.17 (-1.09%) | 470.00 | 475.68 | 3.53M |
| 2025-07-14 | 474.32 | 476.31 | ↑$1.99 (0.42%) | 473.47 | 478.13 | 4.28M |
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