BRK-B(BRK-B)
BRK-B
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/19/2026 | $487.00 | $488.13 | $480.11 | $480.46 | 5.57M |
| 5/18/2026 | $481.13 | $489.36 | $481.00 | $488.38 | 5.03M |
| 5/15/2026 | $486.70 | $488.30 | $481.76 | $482.70 | 4.68M |
| 5/14/2026 | $487.10 | $487.10 | $481.50 | $484.06 | 3.38M |
| 5/13/2026 | $482.47 | $487.14 | $480.81 | $485.52 | 4.43M |
| 5/12/2026 | $481.68 | $489.42 | $478.90 | $484.96 | 5.62M |
| 5/11/2026 | $476.40 | $480.40 | $475.90 | $479.55 | 4.29M |
| 5/8/2026 | $474.85 | $478.88 | $474.48 | $475.94 | 5.23M |
| 5/7/2026 | $469.26 | $477.19 | $468.97 | $475.08 | 5.90M |
| 5/6/2026 | $466.01 | $470.63 | $465.64 | $469.83 | 5.70M |
| 5/5/2026 | $468.53 | $469.66 | $464.34 | $465.52 | 5.37M |
| 5/4/2026 | $473.03 | $479.87 | $465.79 | $468.52 | 6.90M |
| 5/1/2026 | $475.08 | $479.10 | $473.00 | $473.01 | 4.82M |
| 4/30/2026 | $473.46 | $477.55 | $470.89 | $473.60 | 5.11M |
| 4/29/2026 | $476.45 | $477.97 | $474.51 | $475.38 | 3.18M |
| 4/28/2026 | $476.79 | $479.77 | $475.67 | $478.16 | 4.90M |
| 4/27/2026 | $469.80 | $475.50 | $469.35 | $472.81 | 4.89M |
| 4/24/2026 | $468.80 | $470.28 | $466.58 | $469.32 | 3.86M |
| 4/23/2026 | $466.72 | $473.00 | $466.72 | $470.55 | 4.75M |
| 4/22/2026 | $468.86 | $470.99 | $464.62 | $465.40 | 5.72M |
| 4/21/2026 | $472.54 | $474.19 | $468.06 | $468.50 | 5.92M |
| 4/20/2026 | $474.38 | $476.04 | $471.37 | $472.08 | 5.15M |
| 4/17/2026 | $475.49 | $479.69 | $474.15 | $474.58 | 6.49M |
| 4/16/2026 | $474.02 | $476.26 | $464.01 | $475.12 | 4.53M |
| 4/15/2026 | $478.00 | $478.77 | $473.74 | $474.09 | 6.99M |
| 4/14/2026 | $479.81 | $480.49 | $476.00 | $477.54 | 4.86M |
| 4/13/2026 | $478.90 | $481.11 | $477.40 | $480.19 | 3.61M |
| 4/10/2026 | $484.02 | $484.86 | $478.92 | $479.90 | 3.76M |
| 4/9/2026 | $478.21 | $487.95 | $477.29 | $485.20 | 3.52M |
| 4/8/2026 | $483.75 | $483.75 | $477.68 | $479.75 | 4.66M |
| 4/7/2026 | $475.71 | $479.75 | $474.32 | $478.08 | 3.21M |
| 4/6/2026 | $475.66 | $479.50 | $475.35 | $476.38 | 3.66M |
| 4/2/2026 | $477.82 | $479.77 | $475.68 | $477.35 | 2.97M |
| 4/1/2026 | $478.98 | $481.10 | $477.25 | $478.50 | 3.60M |
| 3/31/2026 | $477.78 | $479.81 | $474.77 | $479.20 | 4.73M |
| 3/30/2026 | $470.68 | $477.69 | $470.65 | $474.66 | 4.59M |
| 3/27/2026 | $474.19 | $474.80 | $467.21 | $468.49 | 5.38M |
| 3/26/2026 | $476.44 | $478.38 | $474.50 | $475.27 | 3.77M |
| 3/25/2026 | $482.63 | $483.23 | $475.73 | $476.19 | 4.40M |
| 3/24/2026 | $478.00 | $483.50 | $477.55 | $479.33 | 3.43M |
| 3/23/2026 | $483.50 | $485.98 | $479.00 | $479.98 | 4.96M |
| 3/20/2026 | $481.63 | $485.12 | $479.66 | $480.94 | 7.79M |
| 3/19/2026 | $483.90 | $484.25 | $478.81 | $481.48 | 4.05M |
| 3/18/2026 | $491.14 | $491.38 | $483.80 | $484.47 | 4.36M |
| 3/17/2026 | $494.84 | $496.96 | $491.41 | $492.58 | 4.42M |
| 3/16/2026 | $492.77 | $496.63 | $491.08 | $492.21 | 3.75M |
| 3/13/2026 | $493.32 | $494.45 | $489.77 | $490.03 | 3.57M |
| 3/12/2026 | $492.35 | $493.40 | $489.02 | $491.89 | 4.17M |
| 3/11/2026 | $493.09 | $493.80 | $489.25 | $493.57 | 3.85M |
| 3/10/2026 | $495.13 | $498.67 | $492.31 | $494.14 | 3.60M |
| 3/9/2026 | $494.90 | $498.82 | $490.21 | $497.20 | 5.83M |
| 3/6/2026 | $499.25 | $500.70 | $491.88 | $498.98 | 5.56M |
| 3/5/2026 | $493.75 | $500.86 | $492.51 | $500.40 | 8.96M |
| 3/4/2026 | $481.00 | $489.18 | $479.88 | $487.48 | 4.37M |
| 3/3/2026 | $477.08 | $483.48 | $472.52 | $481.36 | 6.35M |
| 3/2/2026 | $495.23 | $495.75 | $477.91 | $480.17 | 11.73M |
| 2/27/2026 | $502.94 | $506.52 | $501.16 | $504.95 | 6.36M |
| 2/26/2026 | $494.65 | $503.72 | $494.45 | $502.67 | 4.58M |
| 2/25/2026 | $495.62 | $497.23 | $490.90 | $493.99 | 3.48M |
| 2/24/2026 | $493.49 | $495.22 | $488.26 | $494.51 | 3.22M |
| 2/23/2026 | $496.50 | $503.55 | $493.73 | $494.09 | 3.56M |
| 2/20/2026 | $496.65 | $498.34 | $491.81 | $498.20 | 4.33M |
| 2/19/2026 | $497.87 | $500.50 | $495.68 | $496.94 | 2.61M |
| 2/18/2026 | $504.74 | $505.27 | $497.68 | $499.07 | 3.73M |