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

Berkshire Hathaway (NY:BRK-B)

523.14 +0.13 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 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 (%)
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 4,713,983 +2.64(+0.53%)
Mar 04, 2025 507.27 508.73 493.61 495.86 6,123,461 -14.22(-2.79%)
Mar 03, 2025 516.22 518.77 506.48 510.08 5,106,838 -3.75(-0.73%)
Feb 28, 2025 507.46 515.37 504.33 513.83 6,850,408 +11.42(+2.27%)
Feb 27, 2025 496.45 504.95 495.61 502.41 4,502,447 +8.31(+1.68%)
Feb 26, 2025 499.11 499.90 493.05 494.10 3,541,199 -5.72(-1.14%)
Feb 25, 2025 503.15 507.00 491.90 499.82 6,754,758 +1.40(+0.28%)
Feb 24, 2025 483.50 503.96 483.24 498.42 9,845,991 +19.68(+4.11%)
Feb 21, 2025 480.95 483.64 477.74 478.74 4,085,096 -3.06(-0.64%)
Feb 20, 2025 484.13 484.20 478.14 481.80 2,644,981 -1.97(-0.41%)
Feb 19, 2025 482.82 484.72 480.68 483.77 2,435,734 +0.95(+0.20%)
Feb 18, 2025 480.40 484.06 477.63 482.82 3,349,767 +3.23(+0.67%)
Feb 14, 2025 481.47 484.55 479.45 479.59 3,035,757 -0.90(-0.19%)
Feb 13, 2025 471.55 481.19 471.20 480.49 3,272,289 +8.76(+1.86%)
Feb 12, 2025 470.44 472.15 468.09 471.73 3,295,946 -0.88(-0.19%)
Feb 11, 2025 470.05 473.05 466.71 472.61 2,321,030 +2.44(+0.52%)
Feb 10, 2025 473.96 474.20 469.37 470.17 2,905,742 -2.57(-0.54%)
Feb 07, 2025 477.41 478.25 472.34 472.74 3,205,141 -4.48(-0.94%)
Feb 06, 2025 475.46 478.00 470.10 477.22 3,836,809 +3.49(+0.74%)
Feb 05, 2025 469.81 474.24 468.89 473.73 3,779,040 +6.24(+1.33%)
Feb 04, 2025 464.94 467.91 462.70 467.49 3,557,949 +2.88(+0.62%)
Feb 03, 2025 461.30 466.74 454.60 464.61 4,230,287 -4.06(-0.87%)
Jan 31, 2025 471.84 472.55 467.01 468.67 5,442,657 -3.68(-0.78%)
Jan 30, 2025 472.20 474.06 469.15 472.35 2,547,787 +3.09(+0.66%)
Jan 29, 2025 469.88 473.92 468.00 469.26 2,521,238 -0.71(-0.15%)
Jan 28, 2025 473.93 473.93 469.30 469.97 3,323,138 -4.73(-1.00%)
Jan 27, 2025 464.30 474.93 464.30 474.70 4,532,695 +11.51(+2.48%)
Jan 24, 2025 459.20 463.81 457.08 463.19 3,070,308 +3.36(+0.73%)
Jan 23, 2025 461.68 464.76 458.00 459.83 4,422,637 -0.68(-0.15%)
Jan 22, 2025 468.59 468.89 455.28 460.51 5,833,271 -8.06(-1.72%)
Jan 21, 2025 471.00 473.17 467.72 468.57 4,908,332 +0.62(+0.13%)
Jan 17, 2025 464.71 470.18 462.45 467.95 6,467,008 +5.14(+1.11%)
Jan 16, 2025 458.93 462.96 458.30 462.81 3,463,611 +4.30(+0.94%)
Jan 15, 2025 455.55 459.09 453.27 458.51 4,716,068 +8.48(+1.88%)
Jan 14, 2025 445.50 450.30 443.92 450.03 4,054,090 +6.12(+1.38%)
Jan 13, 2025 442.04 445.00 441.15 443.91 3,638,186 +1.25(+0.28%)
Jan 10, 2025 452.66 453.00 440.10 442.66 5,471,907 -9.18(-2.03%)
Jan 08, 2025 453.63 454.00 449.63 451.84 3,933,266 -1.08(-0.24%)
Jan 07, 2025 452.80 456.51 451.10 452.92 3,504,331 +1.51(+0.33%)
Jan 06, 2025 453.85 456.24 450.57 451.41 4,070,631 -2.15(-0.47%)
Jan 03, 2025 452.53 454.53 450.12 453.56 2,887,215 +2.46(+0.55%)
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 and Conditions.