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

Berkshire Hathaway (NY:BRK-B)

503.96 -2.22 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 30, 2025 505.18 505.72 500.19 503.96 9,169,801 -2.22(-0.44%)
May 29, 2025 504.00 506.55 501.20 506.18 3,656,907 +3.07(+0.61%)
May 28, 2025 508.39 509.10 502.83 503.11 3,595,667 -6.05(-1.19%)
May 27, 2025 506.43 509.75 505.01 509.16 4,926,563 +5.70(+1.13%)
May 23, 2025 501.01 505.50 500.25 503.46 3,167,215 -0.11(-0.02%)
May 22, 2025 505.10 507.40 502.64 503.57 3,250,856 -3.46(-0.68%)
May 21, 2025 507.41 510.00 505.40 507.03 3,813,702 -1.71(-0.34%)
May 20, 2025 511.11 512.08 506.55 508.74 3,735,001 -3.65(-0.71%)
May 19, 2025 513.61 513.79 510.10 512.39 3,432,852 -1.92(-0.37%)
May 16, 2025 509.63 514.33 506.80 514.31 4,997,743 +6.98(+1.38%)
May 15, 2025 502.38 509.78 501.62 507.33 5,040,115 +3.93(+0.78%)
May 14, 2025 511.85 511.85 502.80 503.40 6,379,396 -8.48(-1.66%)
May 13, 2025 515.64 515.75 511.80 511.88 4,508,250 -2.42(-0.47%)
May 12, 2025 520.30 520.30 510.25 514.30 6,364,443 +0.56(+0.11%)
May 09, 2025 514.25 515.91 510.25 513.74 3,621,607 +0.49(+0.10%)
May 08, 2025 520.98 521.26 513.04 513.25 5,016,395 -4.97(-0.96%)
May 07, 2025 515.02 520.25 513.00 518.22 5,577,929 +5.89(+1.15%)
May 06, 2025 509.57 515.75 507.99 512.33 6,082,767 +0.18(+0.04%)
May 05, 2025 520.08 521.18 502.80 512.15 16,389,102 -27.65(-5.12%)
May 02, 2025 536.75 542.07 535.26 539.80 4,945,622 +9.57(+1.80%)
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%)
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.