Berkshire Hathaway Inc (BRK.B)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 0.0397614314115 | 452.7 | 456.8899 | 450.03 | 3521272 | 452.21449615 | CS |
| 4 | -12 | -2.58131130614 | 464.88 | 465.48 | 446.09 | 4045395 | 454.45227093 | CS |
| 12 | -7.34 | -1.59488940072 | 460.22 | 491.67 | 437.9 | 3938684 | 462.05976557 | CS |
| 26 | 41.71 | 10.1442225843 | 411.17 | 491.67 | 406.11 | 3869461 | 453.86177706 | CS |
| 52 | 86.97 | 23.7681397065 | 365.91 | 491.67 | 357.98 | 3643811 | 430.3341624 | CS |
| 156 | 137.54 | 43.6164140293 | 315.34 | 491.67 | 259.85 | 3809019 | 353.70446651 | CS |
| 260 | 225.62 | 99.2783595881 | 227.26 | 491.67 | 159.5 | 4470055 | 292.91921699 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 451.41 | -2.15 | -0.47 | 454 | 456.2399 | 450.57 | 3939341 |
| 1735947600 | 453.56 | 2.46 | 0.55 | 452.9 | 454.52691 | 450.12 | 2880931 |
| 1735861200 | 451.1 | -2.18 | -0.48 | 456.09 | 456.8899 | 450.03 | 3767199 |
| 1735688400 | 453.28 | 1.12 | 0.25 | 452.7 | 454.33 | 451.11 | 3367712 |
| 1735602000 | 452.16 | -4.35 | -0.95 | 454.42 | 454.69 | 449.1765 | 2794962 |
| 1735342800 | 456.51 | -2.57 | -0.56 | 457.11 | 461.13 | 454.48 | 3166110 |
| 1735256400 | 459.08 | 0.42 | 0.09 | 457.65 | 459.48 | 455.795 | 2146874 |
| 1735077840 | 458.66 | 4.31 | 0.95 | 455.98 | 458.99 | 454.07 | 1762066 |
| 1734997200 | 454.35 | 1.15 | 0.25 | 453.19 | 454.55 | 449.82 | 3799932 |
| 1734738000 | 453.2 | 3.86 | 0.86 | 447.875 | 458.65 | 447.6132 | 11601916 |
| 1734651600 | 449.34 | 2.75 | 0.62 | 450.11 | 453.8 | 448.89 | 4631743 |
| 1734565200 | 446.59 | -9.07 | -1.99 | 457.01 | 458.73 | 446.09 | 4323361 |
| 1734478800 | 455.66 | 0.46 | 0.10 | 454.8 | 456.62 | 452.06 | 5045617 |
| 1734392400 | 455.2 | -2.7 | -0.59 | 458.4 | 460.4244 | 454.58 | 4520815 |
| 1734133200 | 457.9 | -0.73 | -0.16 | 459.5 | 460.22 | 457.01 | 3398316 |
| 1734046800 | 458.63 | -2.76 | -0.60 | 462.735 | 462.735 | 458.08 | 2474393 |
| 1733960400 | 461.39 | -1.1 | -0.24 | 463.78 | 465.48 | 458.77 | 3804682 |
| 1733874000 | 462.49 | -1.38 | -0.30 | 463.89 | 464.99 | 459.5 | 3625187 |
| 1733787600 | 463.87 | -6.63 | -1.41 | 470.67 | 470.67 | 463.42 | 3593798 |
| 1733528400 | 470.5 | -0.07 | -0.01 | 470.88 | 471.1 | 467.82 | 3176325 |
| 1733442000 | 470.57 | 2.25 | 0.48 | 469.58 | 472.74 | 468.94 | 3271421 |
| 1733355600 | 468.32 | -1.87 | -0.40 | 470 | 470.66 | 466.5 | 3765983 |
| 1733269200 | 470.19 | -7.14 | -1.50 | 478 | 478 | 468.805 | 4814730 |
| 1733182800 | 477.33 | -5.69 | -1.18 | 484.8 | 484.8 | 474.75 | 4920903 |
| 1732917840 | 483.02 | -0.06 | -0.01 | 486.4 | 486.4 | 482.05 | 2864794 |
| 1732750800 | 483.08 | 4.52 | 0.94 | 480.87 | 491.67 | 480.87 | 5344200 |
| 1732664400 | 478.56 | 1.13 | 0.24 | 478.24 | 479.4 | 472.85 | 3325196 |
| 1732578000 | 477.43 | 0.86 | 0.18 | 478.94 | 482.5 | 476.79 | 5222589 |
| 1732318800 | 476.57 | 4.51 | 0.96 | 472.1 | 477.4399 | 471.61 | 3868911 |
| 1732232400 | 472.06 | 3.23 | 0.69 | 469.96 | 474.66 | 467 | 4103293 |
| 1732146000 | 468.83 | -0.03 | -0.01 | 469.91 | 470.6149 | 466.11 | 2928375 |
| 1732059600 | 468.86 | -3.34 | -0.71 | 469.155 | 469.95 | 465.01 | 2908172 |
| 1731973200 | 472.2 | 1.92 | 0.41 | 470.5 | 472.6713 | 468.36 | 3355749 |
| 1731714000 | 470.28 | 2.58 | 0.55 | 465.27 | 472.2551 | 465.27 | 5321329 |
| 1731627600 | 467.7 | -0.4 | -0.09 | 468.31 | 469.4493 | 466 | 3764060 |
| 1731541200 | 468.1 | 1.81 | 0.39 | 466.98 | 468.4 | 464 | 2820905 |
| 1731454800 | 466.29 | -1.07 | -0.23 | 467.7 | 468.42 | 465.15 | 4340771 |
| 1731368400 | 467.36 | 3.95 | 0.85 | 465.8 | 470.51 | 464 | 3979726 |
| 1731109200 | 463.41 | 3.28 | 0.71 | 461.98 | 466.35 | 459.5001 | 3523269 |
| 1731022800 | 460.13 | -8.77 | -1.87 | 468.56 | 468.56 | 460.1 | 4112808 |
| 1730936400 | 468.9 | 23.84 | 5.36 | 460.975 | 469.26 | 459.4801 | 6675311 |
| 1730850000 | 445.06 | 2.77 | 0.63 | 442.45 | 445.23 | 441.1 | 3145220 |
| 1730763600 | 442.29 | -9.85 | -2.18 | 450.89 | 450.89 | 437.9 | 5687728 |
| 1730500800 | 452.14 | 1.22 | 0.27 | 451.5 | 455.12 | 451 | 2963460 |
| 1730414400 | 450.92 | -4.04 | -0.89 | 454.91 | 456.84 | 450.57 | 3649903 |
| 1730328000 | 454.96 | 0.34 | 0.07 | 454.235 | 457.6699 | 453.82 | 2684727 |
| 1730241600 | 454.62 | -3.87 | -0.84 | 458.6 | 458.71 | 454.39 | 3953222 |
| 1730155200 | 458.49 | 4.48 | 0.99 | 455.59 | 459.24 | 455.1 | 3957863 |
| 1729896000 | 454.01 | -3.76 | -0.82 | 458.8 | 459.45 | 453.03 | 2835721 |
| 1729809600 | 457.77 | -2.84 | -0.62 | 460.4 | 461.05 | 453.96 | 3788688 |
| 1729723200 | 460.61 | -0.84 | -0.18 | 460.5 | 463.26 | 458.745 | 3637580 |
| 1729636800 | 461.45 | -2.71 | -0.58 | 464.604 | 465.1453 | 457.6 | 3275229 |
| 1729550400 | 464.16 | -0.64 | -0.14 | 464.99 | 465.7899 | 461.68 | 3122353 |
| 1729291200 | 464.8 | -1.05 | -0.23 | 467 | 467 | 463.25 | 5627979 |
| 1729204800 | 465.85 | 0.16 | 0.03 | 466.1 | 467.8393 | 464.27 | 2516138 |
| 1729118400 | 465.69 | 3.01 | 0.65 | 463.8 | 466 | 462.2 | 3158268 |
| 1729032000 | 462.68 | 2.7 | 0.59 | 460.22 | 466.66 | 460.22 | 3924468 |
| 1728945600 | 459.98 | -0.23 | -0.05 | 461.8 | 462 | 458.1 | 2960828 |
| 1728686400 | 460.21 | 5.28 | 1.16 | 455.67 | 463.45 | 455.67 | 3070696 |
| 1728600000 | 454.93 | -0.97 | -0.21 | 457.55 | 457.55 | 452.7249 | 2272496 |
| 1728513600 | 455.9 | 2.1 | 0.46 | 453 | 457.875 | 452.355 | 2202784 |
| 1728427200 | 453.8 | 0.3 | 0.07 | 455.63 | 456.7519 | 452.85 | 2042371 |
| 1728340800 | 453.5 | -8.47 | -1.83 | 462.84 | 462.84 | 452.4101 | 3003978 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
