Skip to main content
BRK.B logo

Berkshire Hathaway Inc.

BRK.BNYSEFinancialsInsurance - Diversified

$532.02Today:- (-)1Y +6.75%

As of Oct 16, 2026 close

Market cap
$1.13T
P/E (TTM)
13.21
Forward P/E
9.70
Dividend yield
-
52-week range
$464.01$537.74
Volume (live)
-
Avg. volume (3M)
4.40M

Berkshire Hathaway (BRK.B) Historical Stock Prices

Analyze Berkshire Hathaway (BRK.B) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Berkshire Hathaway (BRK.B) Interactive Price Chart

Interactive historical price chart showing Berkshire Hathaway stock price movements and trends across multiple time periods.

Loading chart...

BRK.B Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BRK.B historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026529.60532.64528.00532.02532.024.02M
Oct 15, 2026532.50533.55525.53525.68525.684.14M
Oct 14, 2026522.63527.19518.19526.35526.355.20M
Oct 13, 2026520.35524.16517.34520.59520.594.71M
Oct 12, 2026517.36518.32515.00517.60517.603.10M
Oct 9, 2026510.00516.57509.71515.62515.624.29M
Oct 8, 2026506.61513.15505.27511.05511.054.56M
Oct 7, 2026506.12506.70504.30506.25506.253.44M
Oct 6, 2026504.33508.52503.78505.54505.543.23M
Oct 5, 2026502.05505.88501.30504.26504.263.51M
Oct 2, 2026500.10503.62499.01502.65502.654.10M
Oct 1, 2026497.25501.53495.96500.50500.504.55M
Sep 30, 2026501.43502.12497.95497.95497.956.94M
Sep 29, 2026501.53503.86500.23502.35502.353.22M
Sep 28, 2026505.00507.24502.57503.09503.093.84M
Sep 25, 2026505.25505.87502.24505.48505.482.91M
Sep 24, 2026509.58510.00504.98505.18505.182.67M
Sep 23, 2026503.86511.28502.81507.17507.175.31M
Sep 22, 2026503.32505.58501.41503.49503.494.69M
Sep 21, 2026507.93510.50501.98502.01502.014.68M
Sep 18, 2026507.16512.07506.13509.77509.7712.00M
Sep 17, 2026518.95520.00508.78509.20509.205.78M
Sep 16, 2026516.36523.74515.30519.80519.805.17M
Sep 15, 2026515.00516.87512.41516.76516.763.70M
Sep 14, 2026512.80516.45510.50514.95514.953.91M
Sep 11, 2026508.85510.63506.00510.37510.373.56M
Sep 10, 2026508.74510.58504.74507.00507.003.75M
Sep 9, 2026504.10509.51501.21506.72506.723.31M
Sep 8, 2026503.00507.30500.70505.83505.834.39M
Sep 4, 2026505.31507.50504.30506.03506.033.26M
Sep 3, 2026506.60508.95505.21508.13508.133.81M
Sep 2, 2026503.46508.93502.60505.24505.243.29M
Sep 1, 2026506.00506.75501.27502.33502.334.20M
Aug 31, 2026504.06505.30502.20504.03504.034.56M
Aug 28, 2026504.90506.58502.94505.00505.004.83M
Aug 27, 2026500.50505.40499.22503.70503.705.58M
Aug 26, 2026505.93506.70503.65504.91504.912.93M
Aug 25, 2026503.95504.75501.16504.32504.323.02M
Aug 24, 2026498.13504.46498.11504.32504.323.12M
Aug 21, 2026498.50501.00495.68495.82495.824.60M
Aug 20, 2026499.64500.44496.48496.86496.863.27M
Aug 19, 2026503.41507.07499.41499.62499.623.51M
Aug 18, 2026501.04504.50499.60502.96502.963.34M
Aug 17, 2026504.45505.31498.07498.23498.234.73M
Aug 14, 2026507.24509.17503.77504.03504.033.94M
Aug 13, 2026511.29512.01505.56506.93506.934.70M
Aug 12, 2026513.98514.38507.96510.00510.004.51M
Aug 11, 2026528.76530.30515.65516.38516.384.63M
Aug 10, 2026524.60537.74523.00529.42529.426.00M
Aug 7, 2026520.26521.99517.43521.80521.803.60M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.