tiprankstipranks
Trending News
More News >
Berkshire Hathaway B (BRK.B)
:BRK.B
US Market

Berkshire Hathaway B (BRK.B) Historical Prices

Compare
18,736 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 11, 2025
491.05
492.25
486.67
488.14
488.14
-0.61%
4,595,851
0.84
Jun 10, 2025
492.66
492.90
489.50
491.13
491.13
-0.45%
3,951,496
0.72
Jun 09, 2025
493.70
494.53
488.88
493.33
493.33
-0.04%
3,987,465
0.72
Jun 06, 2025
491.63
496.10
491.63
493.53
493.53
+0.98%
3,948,280
0.71
Jun 05, 2025
490.75
491.00
485.60
488.74
488.74
-0.46%
5,165,718
0.94
Jun 04, 2025
496.94
496.99
490.88
491.00
491.00
-1.37%
5,297,634
0.96
Jun 03, 2025
501.00
502.79
493.51
497.83
497.83
-0.99%
5,923,064
1.07
Jun 02, 2025
501.70
503.23
499.47
502.81
502.81
-0.23%
4,914,008
0.89
May 30, 2025
505.19
505.72
500.19
503.96
503.96
-0.44%
9,153,084
1.67
May 29, 2025
504.00
506.55
501.20
506.18
506.18
+0.61%
3,657,310
0.67
May 28, 2025
508.39
509.10
502.83
503.11
503.11
-1.19%
3,613,850
0.66
May 27, 2025
506.43
509.75
505.01
509.16
509.16
+1.13%
4,928,325
0.89
May 23, 2025
501.01
505.50
500.25
503.46
503.46
-0.02%
3,166,844
0.56
May 22, 2025
505.10
507.40
502.64
503.57
503.57
-0.68%
3,244,774
0.58
May 21, 2025
507.41
510.00
505.40
507.03
507.03
-0.34%
3,815,801
0.68
May 20, 2025
511.11
512.08
506.55
508.74
508.74
-0.71%
3,736,959
0.67
May 19, 2025
513.62
513.79
510.10
512.39
512.39
-0.37%
3,441,451
0.61
May 16, 2025
509.63
514.33
506.80
514.31
514.31
+1.38%
4,997,321
0.90
May 15, 2025
502.38
509.78
501.62
507.33
507.33
+0.78%
5,040,862
0.91
May 14, 2025
511.85
511.85
502.80
503.40
503.40
-1.66%
6,384,053
1.16
May 13, 2025
515.64
515.75
511.80
511.88
511.88
-0.47%
4,504,120
0.83
May 12, 2025
520.30
520.30
510.25
514.30
514.30
+0.11%
6,368,046
1.18
May 09, 2025
514.25
515.91
510.25
513.74
513.74
+0.10%
3,621,402
0.67
May 08, 2025
520.98
521.26
513.04
513.25
513.25
-0.96%
5,018,581
0.93
May 07, 2025
515.02
520.25
513.00
518.22
518.22
+1.15%
5,581,423
1.04
May 06, 2025
509.57
515.75
507.99
512.33
512.33
+0.04%
6,088,592
1.15
May 05, 2025
520.08
521.18
502.80
512.15
512.15
-5.12%
16,380,220
3.21
May 02, 2025
536.75
542.07
535.26
539.80
539.80
+1.80%
4,945,569
0.97
May 01, 2025
531.00
533.27
528.30
530.23
530.23
-0.57%
4,693,069
0.92
Apr 30, 2025
531.51
535.72
524.00
533.25
533.25
-0.25%
5,251,647
1.04
Apr 29, 2025
531.00
535.34
528.29
534.57
534.57
+0.68%
3,177,729
0.63
Apr 28, 2025
533.63
536.82
526.58
530.94
530.94
>-0.01%
4,238,653
0.84
Apr 25, 2025
531.75
532.44
526.79
530.96
530.96
-0.13%
2,742,786
0.54
Apr 24, 2025
526.81
533.13
523.16
531.64
531.64
+0.92%
3,173,404
0.63
Apr 23, 2025
527.50
532.27
523.89
526.81
526.81
+1.16%
4,294,462
0.84
Apr 22, 2025
514.23
522.22
511.65
520.79
520.79
+2.74%
4,768,491
0.94
Apr 21, 2025
517.53
518.67
498.08
506.92
506.92
-2.18%
4,908,377
0.96
Apr 17, 2025
518.90
523.88
514.57
518.21
518.21
+0.34%
5,322,242
1.05
Apr 16, 2025
529.30
530.13
512.89
516.45
516.45
-2.22%
5,889,277
1.16
Apr 15, 2025
532.62
535.92
527.36
528.17
528.17
-0.25%
4,329,208
0.85
Apr 14, 2025
531.00
536.52
526.98
529.52
529.52
+1.03%
5,512,121
1.09
Apr 11, 2025
515.00
526.58
510.77
524.11
524.11
+1.61%
6,231,015
1.24
Apr 10, 2025
518.30
521.41
498.61
515.81
515.81
-1.07%
7,475,863
1.50
Apr 09, 2025
490.00
523.93
485.56
521.41
521.41
+5.84%
10,153,680
2.09
Apr 08, 2025
509.03
516.00
484.19
492.64
492.64
+0.46%
9,470,118
1.98
Apr 07, 2025
467.42
505.85
462.10
490.38
490.38
-0.64%
12,749,750
2.76
Apr 04, 2025
519.00
521.00
492.98
493.54
493.54
-6.91%
12,605,030
2.81
Apr 03, 2025
527.62
538.80
525.14
530.16
530.16
-1.41%
6,397,724
1.44
Apr 02, 2025
532.13
539.00
530.82
537.72
537.72
+0.89%
4,079,044
0.92
Apr 01, 2025
531.88
536.41
527.50
532.99
532.99
+0.08%
4,130,570
0.94
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis