Berkshire Hathaway Inc (BRK-B) Historical Stock Data
503.23 ↓0.37 (-0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRK-B is up 0.06% a day on average. There have been 15 days where Berkshire Hathaway Inc closed green and 15 days where BRK-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 504.38 | 503.23 | ↓$1.15 (-0.23%) | 500.70 | 506.50 | 2.84M |
| 2025-12-03 | 507.52 | 503.60 | ↓$3.92 (-0.77%) | 503.60 | 509.60 | 3.79M |
| 2025-12-02 | 507.59 | 506.65 | ↓$0.94 (-0.19%) | 503.11 | 508.11 | 2.52M |
| 2025-12-01 | 513.65 | 508.55 | ↓$5.09 (-0.99%) | 508.19 | 514.49 | 3.85M |
| 2025-11-28 | 511.89 | 513.81 | ↑$1.92 (0.38%) | 511.60 | 516.85 | 2.31M |
| 2025-11-26 | 509.25 | 511.23 | ↑$1.98 (0.39%) | 507.73 | 512.70 | 3.58M |
| 2025-11-25 | 508.93 | 508.57 | ↓$0.36 (-0.07%) | 506.86 | 512.36 | 4.05M |
| 2025-11-24 | 501.90 | 507.81 | ↑$5.92 (1.18%) | 497.17 | 509.17 | 4.93M |
| 2025-11-21 | 503.28 | 504.04 | ↑$0.77 (0.15%) | 502.49 | 507.84 | 6.03M |
| 2025-11-20 | 501.11 | 501.12 | ↑$0.01 (0.00%) | 501.00 | 506.45 | 5.45M |
| 2025-11-19 | 503.69 | 501.26 | ↓$2.43 (-0.48%) | 495.55 | 504.14 | 4.63M |
| 2025-11-18 | 503.39 | 504.37 | ↑$0.98 (0.19%) | 500.60 | 506.63 | 5.41M |
| 2025-11-17 | 510.73 | 503.26 | ↓$7.47 (-1.46%) | 503.04 | 511.25 | 5.16M |
| 2025-11-14 | 514.70 | 508.94 | ↓$5.76 (-1.12%) | 506.40 | 516.49 | 5.39M |
| 2025-11-13 | 504.82 | 513.11 | ↑$8.29 (1.64%) | 504.82 | 514.26 | 7.23M |
| 2025-11-12 | 497.16 | 502.40 | ↑$5.24 (1.05%) | 496.99 | 504.45 | 5.44M |
| 2025-11-11 | 498.59 | 497.07 | ↓$1.52 (-0.30%) | 494.20 | 499.69 | 2.95M |
| 2025-11-10 | 497.08 | 496.98 | ↓$0.10 (-0.02%) | 495.13 | 501.28 | 4.83M |
| 2025-11-07 | 494.93 | 499.06 | ↑$4.13 (0.83%) | 493.35 | 499.96 | 4.78M |
| 2025-11-06 | 490.00 | 493.15 | ↑$3.15 (0.64%) | 486.75 | 494.03 | 4.95M |
| 2025-11-05 | 487.34 | 488.77 | ↑$1.44 (0.29%) | 487.34 | 493.89 | 6.44M |
| 2025-11-04 | 475.50 | 487.66 | ↑$12.16 (2.56%) | 475.50 | 488.79 | 7.79M |
| 2025-11-03 | 479.51 | 475.68 | ↓$3.83 (-0.80%) | 473.16 | 479.99 | 4.88M |
| 2025-10-31 | 476.80 | 477.54 | ↑$0.74 (0.16%) | 475.31 | 478.71 | 4.54M |
| 2025-10-30 | 474.84 | 478.52 | ↑$3.68 (0.77%) | 474.84 | 480.91 | 4.78M |
| 2025-10-29 | 477.32 | 475.76 | ↓$1.56 (-0.33%) | 473.72 | 477.52 | 6.16M |
| 2025-10-28 | 484.96 | 481.44 | ↓$3.52 (-0.73%) | 481.11 | 485.67 | 4.10M |
| 2025-10-27 | 491.92 | 488.07 | ↓$3.85 (-0.78%) | 484.55 | 492.30 | 6.44M |
| 2025-10-24 | 490.91 | 492.10 | ↑$1.19 (0.24%) | 489.42 | 492.98 | 3.16M |
| 2025-10-23 | 492.19 | 490.16 | ↓$2.03 (-0.41%) | 488.11 | 492.45 | 2.27M |
Create an account or log in to view more rows.
$BRK-B now I buy
$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