Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berkshire Hathaway (NY:BRK-B)

539.00 +8.76 (+1.65%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 01, 2025 531.00 533.26 528.30 530.23 4,691,105 -3.02(-0.57%)
Apr 30, 2025 531.51 535.72 524.00 533.25 5,096,634 -1.32(-0.25%)
Apr 29, 2025 531.00 535.34 528.29 534.57 3,176,560 +3.63(+0.68%)
Apr 28, 2025 533.63 536.82 526.58 530.94 4,238,029 -0.02(-0.00%)
Apr 25, 2025 531.75 532.44 526.79 530.96 2,742,798 -0.68(-0.13%)
Apr 24, 2025 526.81 533.13 523.16 531.64 3,172,014 +4.83(+0.92%)
Apr 23, 2025 527.50 532.27 523.88 526.81 4,291,849 +6.02(+1.16%)
Apr 22, 2025 514.23 522.22 511.65 520.79 4,961,500 +13.87(+2.74%)
Apr 21, 2025 517.53 518.67 498.08 506.92 4,905,408 -11.29(-2.18%)
Apr 17, 2025 518.89 523.88 514.57 518.21 5,322,257 +1.76(+0.34%)
Apr 16, 2025 529.30 530.13 512.89 516.45 5,887,924 -11.72(-2.22%)
Apr 15, 2025 532.62 535.92 527.36 528.17 4,326,233 -1.35(-0.25%)
Apr 14, 2025 531.00 536.52 526.98 529.52 5,505,719 +5.41(+1.03%)
Apr 11, 2025 515.00 526.58 510.77 524.11 6,231,084 +8.30(+1.61%)
Apr 10, 2025 518.30 521.41 498.61 515.81 7,470,083 -5.60(-1.07%)
Apr 09, 2025 490.00 523.93 485.56 521.41 10,147,113 +28.77(+5.84%)
Apr 08, 2025 509.02 516.00 484.19 492.64 9,465,748 +2.26(+0.46%)
Apr 07, 2025 467.42 498.92 462.10 490.38 12,741,939 -3.16(-0.64%)
Apr 04, 2025 519.00 521.00 492.98 493.54 12,607,225 -36.62(-6.91%)
Apr 03, 2025 527.62 538.80 525.14 530.16 6,407,424 -7.56(-1.41%)
Apr 02, 2025 532.13 539.00 530.82 537.72 4,072,026 +4.73(+0.89%)
Apr 01, 2025 531.88 536.41 527.50 532.99 4,129,120 +0.41(+0.08%)
Mar 31, 2025 521.40 536.52 519.00 532.58 7,138,879 +6.27(+1.19%)
Mar 28, 2025 535.35 536.00 524.68 526.31 5,321,414 -8.21(-1.54%)
Mar 27, 2025 533.25 537.38 529.35 534.52 5,153,421 +1.31(+0.25%)
Mar 26, 2025 531.00 537.63 530.98 533.21 5,010,392 +4.34(+0.82%)
Mar 25, 2025 527.18 533.29 525.88 528.87 3,963,315 +3.02(+0.57%)
Mar 24, 2025 523.10 527.30 521.48 525.85 4,857,977 +3.94(+0.75%)
Mar 21, 2025 528.31 528.96 520.73 521.91 8,546,841 -6.82(-1.29%)
Mar 20, 2025 524.00 530.61 522.67 528.73 4,063,892 +3.46(+0.66%)
Mar 19, 2025 525.69 526.71 520.65 525.27 3,796,660 +2.13(+0.41%)
Mar 18, 2025 525.45 528.38 521.42 523.14 4,856,718 +0.13(+0.02%)
Mar 17, 2025 514.62 524.71 513.21 523.01 5,342,211 +8.41(+1.63%)
Mar 14, 2025 506.95 515.84 502.92 514.60 5,775,864 +10.35(+2.05%)
Mar 13, 2025 496.46 507.40 494.75 504.25 5,100,323 +8.31(+1.68%)
Mar 12, 2025 497.60 498.32 488.75 495.94 3,869,727 -0.31(-0.06%)
Mar 11, 2025 496.00 499.15 491.31 496.25 5,356,953 -0.85(-0.17%)
Mar 10, 2025 490.00 500.45 490.00 497.10 6,256,557 +1.48(+0.30%)
Mar 07, 2025 496.29 498.27 490.11 495.62 3,842,244 -2.22(-0.45%)
Mar 06, 2025 496.83 499.10 491.63 497.84 4,121,024 -0.66(-0.13%)
Mar 05, 2025 496.00 500.93 492.32 498.50 4,714,508 +2.64(+0.53%)
Mar 04, 2025 507.27 508.73 493.61 495.86 6,123,461 -14.22(-2.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.