5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Berkshire Hathaway Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $476.25 | $475.86 (-0.08%) | $476.85 | $471.40 | 4.28 M | $1,026.59 B |
| 07/10/2025 | $477.87 | $478.27 (0.08%) | $478.55 | $475.50 | 4.58 M | $1,031.79 B |
| 07/09/2025 | $477.00 | $478.91 (0.4%) | $479.49 | $475.83 | 3.37 M | $1,033.17 B |
| 07/08/2025 | $477.35 | $477.47 (0.03%) | $480.00 | $473.58 | 4.12 M | $1,030.06 B |
| 07/07/2025 | $484.42 | $478.03 (-1.32%) | $486.08 | $476.80 | 4.67 M | $1,031.27 B |
| 07/03/2025 | $480.89 | $485.00 (0.85%) | $486.55 | $480.36 | 3.44 M | $1,046.31 B |
| 07/02/2025 | $489.43 | $480.48 (-1.83%) | $489.93 | $478.62 | 6.71 M | $1,036.56 B |
| 07/01/2025 | $485.78 | $489.61 (0.79%) | $491.09 | $483.80 | 4.78 M | $1,056.25 B |
| 06/30/2025 | $485.90 | $485.77 (-0.03%) | $487.65 | $483.44 | 6.38 M | $1,047.97 B |
| 06/27/2025 | $485.77 | $485.68 (-0.02%) | $489.68 | $484.40 | 6.13 M | $1,047.77 B |
| 06/26/2025 | $486.54 | $485.05 (-0.31%) | $487.98 | $484.25 | 4.21 M | $1,046.42 B |
| 06/25/2025 | $494.50 | $486.21 (-1.68%) | $496.00 | $486.14 | 4.26 M | $1,048.92 B |
| 06/24/2025 | $489.43 | $493.48 (0.83%) | $497.74 | $488.89 | 5.11 M | $1,064.60 B |
| 06/23/2025 | $485.42 | $487.77 (0.48%) | $488.50 | $481.72 | 4.14 M | $1,052.28 B |
| 06/20/2025 | $484.95 | $484.85 (-0.02%) | $486.68 | $483.43 | 7.62 M | $1,045.98 B |
| 06/18/2025 | $484.10 | $485.14 (0.21%) | $486.70 | $482.75 | 4.89 M | $1,046.61 B |
| 06/17/2025 | $489.11 | $483.48 (-1.15%) | $489.40 | $483.25 | 3.96 M | $1,043.03 B |
| 06/16/2025 | $489.73 | $490.23 (0.1%) | $491.85 | $488.54 | 3.94 M | $1,057.59 B |
| 06/13/2025 | $486.27 | $487.54 (0.26%) | $491.08 | $485.85 | 4.00 M | $1,051.79 B |
| 06/12/2025 | $486.24 | $490.34 (0.84%) | $490.44 | $483.78 | 3.54 M | $1,057.83 B |
| 06/11/2025 | $491.05 | $488.14 (-0.59%) | $492.25 | $486.67 | 4.60 M | $1,053.08 B |
| 06/10/2025 | $492.66 | $491.13 (-0.31%) | $492.90 | $489.50 | 3.95 M | $1,059.53 B |
| 06/09/2025 | $493.70 | $493.33 (-0.07%) | $494.53 | $488.88 | 3.99 M | $1,064.28 B |
| 06/06/2025 | $491.63 | $493.53 (0.39%) | $496.10 | $491.63 | 3.95 M | $1,064.71 B |
| 06/05/2025 | $490.75 | $488.74 (-0.41%) | $491.00 | $485.60 | 5.17 M | $1,054.38 B |
| 06/04/2025 | $496.94 | $491.00 (-1.2%) | $496.99 | $490.88 | 5.30 M | $1,059.25 B |
| 06/03/2025 | $501.00 | $497.83 (-0.63%) | $502.79 | $493.51 | 5.92 M | $1,073.99 B |
| 06/02/2025 | $501.70 | $502.81 (0.22%) | $503.23 | $499.47 | 4.91 M | $1,084.73 B |
| 05/30/2025 | $505.19 | $503.96 (-0.24%) | $505.72 | $500.19 | 9.15 M | $1,087.21 B |
| 05/29/2025 | $504.00 | $506.18 (0.43%) | $506.55 | $501.20 | 3.66 M | $1,092.00 B |
| 05/28/2025 | $508.39 | $503.11 (-1.04%) | $509.10 | $502.83 | 3.61 M | $1,085.38 B |
| 05/27/2025 | $506.43 | $509.16 (0.54%) | $509.75 | $505.01 | 4.93 M | $1,098.43 B |
| 05/23/2025 | $501.01 | $503.46 (0.49%) | $505.50 | $500.25 | 3.17 M | $1,086.13 B |
| 05/22/2025 | $505.10 | $503.57 (-0.3%) | $507.40 | $502.64 | 3.24 M | $1,086.37 B |
| 05/21/2025 | $507.41 | $507.03 (-0.07%) | $510.00 | $505.40 | 3.82 M | $1,093.83 B |
| 05/20/2025 | $511.11 | $508.74 (-0.46%) | $512.08 | $506.55 | 3.74 M | $1,097.52 B |
| 05/19/2025 | $513.62 | $512.39 (-0.24%) | $513.79 | $510.10 | 3.44 M | $1,105.40 B |
| 05/16/2025 | $509.63 | $514.31 (0.92%) | $514.33 | $506.80 | 5.00 M | $1,109.54 B |
| 05/15/2025 | $502.38 | $507.33 (0.99%) | $509.78 | $501.62 | 5.04 M | $1,094.48 B |
| 05/14/2025 | $511.85 | $503.40 (-1.65%) | $511.85 | $502.80 | 6.38 M | $1,086.00 B |
| 05/13/2025 | $515.64 | $511.88 (-0.73%) | $515.75 | $511.80 | 4.50 M | $1,104.30 B |
| 05/12/2025 | $520.30 | $514.30 (-1.15%) | $520.30 | $510.25 | 6.37 M | $1,109.52 B |
| 05/09/2025 | $514.25 | $513.74 (-0.1%) | $515.91 | $510.25 | 3.62 M | $1,108.31 B |
| 05/08/2025 | $520.98 | $513.25 (-1.48%) | $521.26 | $513.04 | 5.02 M | $1,107.25 B |
| 05/07/2025 | $515.02 | $518.22 (0.62%) | $520.25 | $513.00 | 5.58 M | $1,117.97 B |
| 05/06/2025 | $509.57 | $512.33 (0.54%) | $515.75 | $507.99 | 6.09 M | $1,105.27 B |
| 05/05/2025 | $520.08 | $512.15 (-1.52%) | $521.18 | $502.80 | 16.38 M | $1,104.88 B |
| 05/02/2025 | $536.75 | $539.80 (0.57%) | $542.07 | $535.26 | 4.95 M | $1,164.53 B |
| 05/01/2025 | $531.00 | $530.23 (-0.15%) | $533.27 | $528.30 | 4.69 M | $1,143.88 B |
| 04/30/2025 | $531.51 | $533.25 (0.33%) | $535.72 | $524.00 | 5.25 M | $1,150.40 B |
| 04/29/2025 | $531.00 | $534.57 (0.67%) | $535.34 | $528.29 | 3.18 M | $1,153.25 B |
| 04/28/2025 | $533.63 | $530.94 (-0.5%) | $536.82 | $526.58 | 4.24 M | $1,145.42 B |
| 04/25/2025 | $531.75 | $530.96 (-0.15%) | $532.44 | $526.79 | 2.74 M | $1,145.46 B |
| 04/24/2025 | $526.81 | $531.64 (0.92%) | $533.13 | $523.16 | 3.17 M | $1,146.93 B |
| 04/23/2025 | $527.50 | $526.81 (-0.13%) | $532.27 | $523.89 | 4.29 M | $1,136.51 B |
| 04/22/2025 | $514.23 | $520.79 (1.28%) | $522.22 | $511.65 | 4.77 M | $1,123.52 B |
| 04/21/2025 | $517.53 | $506.92 (-2.05%) | $518.67 | $498.08 | 4.91 M | $1,093.60 B |
| 04/17/2025 | $518.90 | $518.21 (-0.13%) | $523.88 | $514.57 | 5.32 M | $1,117.95 B |
| 04/16/2025 | $529.30 | $516.45 (-2.43%) | $530.13 | $512.89 | 5.89 M | $1,114.16 B |
| 04/15/2025 | $532.62 | $528.17 (-0.84%) | $535.92 | $527.36 | 4.33 M | $1,139.44 B |
| 04/14/2025 | $531.00 | $529.52 (-0.28%) | $536.52 | $526.98 | 5.51 M | $1,142.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
