BRK-BBRK-BNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $477.08 | $483.48 | $472.52 | $481.36 | 6.33M |
| 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 |
| 2/17/2026 | $500.02 | $506.09 | $499.21 | $503.41 | 4.26M |
| 2/13/2026 | $500.15 | $502.38 | $495.50 | $497.55 | 4.69M |
| 2/12/2026 | $501.21 | $507.71 | $499.88 | $500.01 | 4.69M |
| 2/11/2026 | $499.35 | $503.31 | $497.28 | $500.02 | 3.61M |
| 2/10/2026 | $497.90 | $501.33 | $497.30 | $500.30 | 3.79M |
| 2/9/2026 | $507.32 | $507.61 | $497.29 | $498.08 | 4.57M |
| 2/6/2026 | $504.18 | $509.66 | $502.89 | $508.09 | 4.42M |
| 2/5/2026 | $505.91 | $506.63 | $497.61 | $503.89 | 5.03M |
| 2/4/2026 | $495.80 | $512.13 | $495.67 | $503.83 | 10.59M |
| 2/3/2026 | $483.95 | $496.04 | $482.20 | $493.74 | 6.64M |
| 2/2/2026 | $481.30 | $488.07 | $478.55 | $487.29 | 5.06M |
| 1/30/2026 | $476.30 | $481.50 | $476.13 | $480.53 | 5.08M |
| 1/29/2026 | $473.73 | $477.32 | $473.08 | $476.79 | 5.38M |
| 1/28/2026 | $473.01 | $476.88 | $471.91 | $473.49 | 4.56M |
| 1/27/2026 | $482.60 | $483.50 | $474.67 | $474.67 | 6.31M |
| 1/26/2026 | $478.47 | $484.89 | $477.08 | $483.47 | 5.08M |
| 1/23/2026 | $482.26 | $483.42 | $478.44 | $478.97 | 5.44M |
| 1/22/2026 | $483.26 | $485.88 | $481.72 | $484.49 | 4.05M |
| 1/21/2026 | $484.00 | $488.00 | $481.57 | $483.83 | 5.73M |
| 1/20/2026 | $490.80 | $490.97 | $482.72 | $485.39 | 5.52M |
| 1/16/2026 | $491.67 | $495.16 | $490.90 | $493.29 | 4.81M |
| 1/15/2026 | $492.95 | $495.63 | $490.75 | $492.62 | 4.17M |
| 1/14/2026 | $494.17 | $497.62 | $492.00 | $493.15 | 5.03M |
| 1/13/2026 | $497.62 | $498.00 | $493.34 | $495.24 | 4.26M |
| 1/12/2026 | $497.40 | $500.02 | $495.10 | $498.67 | 4.21M |
| 1/9/2026 | $498.94 | $500.28 | $496.41 | $499.10 | 3.43M |
| 1/8/2026 | $494.97 | $504.08 | $494.11 | $499.77 | 4.81M |
| 1/7/2026 | $497.88 | $499.15 | $493.09 | $496.12 | 4.45M |
| 1/6/2026 | $496.80 | $500.67 | $496.06 | $499.05 | 4.04M |
| 1/5/2026 | $494.94 | $503.43 | $494.50 | $498.52 | 5.15M |
| 1/2/2026 | $500.96 | $501.88 | $492.91 | $496.85 | 5.88M |
| 12/31/2025 | $503.92 | $505.89 | $502.48 | $502.65 | 3.11M |
| 12/30/2025 | $500.98 | $505.11 | $500.33 | $503.71 | 2.90M |
| 12/29/2025 | $499.20 | $501.50 | $497.21 | $501.05 | 3.06M |
| 12/26/2025 | $500.45 | $501.56 | $496.83 | $498.30 | 2.25M |
| 12/24/2025 | $500.29 | $501.51 | $499.25 | $501.34 | 2.00M |
| 12/23/2025 | $500.48 | $502.33 | $498.16 | $500.51 | 3.68M |
| 12/22/2025 | $496.34 | $500.31 | $495.55 | $499.73 | 4.07M |
| 12/19/2025 | $503.05 | $503.82 | $494.53 | $494.53 | 14.65M |
| 12/18/2025 | $502.23 | $505.43 | $501.01 | $503.39 | 3.65M |
| 12/17/2025 | $499.90 | $505.19 | $499.50 | $504.27 | 4.13M |
| 12/16/2025 | $507.05 | $508.10 | $499.46 | $499.84 | 4.38M |
| 12/15/2025 | $500.42 | $506.62 | $500.28 | $506.38 | 5.17M |
| 12/12/2025 | $496.71 | $500.00 | $494.50 | $499.52 | 4.11M |
| 12/11/2025 | $491.83 | $498.15 | $491.83 | $495.85 | 4.49M |
| 12/10/2025 | $490.86 | $495.88 | $488.92 | $490.43 | 4.56M |
| 12/9/2025 | $497.63 | $499.22 | $490.83 | $491.43 | 4.57M |
| 12/8/2025 | $502.10 | $502.97 | $490.62 | $497.23 | 7.03M |
| 12/5/2025 | $503.86 | $505.76 | $500.54 | $504.34 | 3.46M |
| 12/4/2025 | $504.38 | $506.50 | $500.70 | $503.23 | 3.57M |