BRK-B(BRK-B)
BRK-B
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $522.63 | $522.95 | $518.19 | $520.71 | 1.16M |
| 10/13/2026 | $520.35 | $524.16 | $517.34 | $520.59 | 4.77M |
| 10/12/2026 | $517.36 | $518.32 | $515.00 | $517.60 | 3.18M |
| 10/9/2026 | $510.00 | $516.57 | $509.71 | $515.62 | 4.31M |
| 10/8/2026 | $506.61 | $513.15 | $505.27 | $511.05 | 4.68M |
| 10/7/2026 | $506.12 | $506.70 | $504.30 | $506.25 | 3.51M |
| 10/6/2026 | $504.34 | $508.52 | $503.78 | $505.54 | 3.25M |
| 10/5/2026 | $502.05 | $505.88 | $501.30 | $504.26 | 3.57M |
| 10/2/2026 | $500.10 | $503.62 | $499.01 | $502.65 | 4.19M |
| 10/1/2026 | $497.25 | $501.53 | $495.96 | $500.50 | 4.60M |
| 9/30/2026 | $501.43 | $502.12 | $497.95 | $497.95 | 7.05M |
| 9/29/2026 | $501.53 | $503.86 | $500.23 | $502.35 | 3.25M |
| 9/28/2026 | $505.00 | $507.24 | $502.57 | $503.09 | 3.87M |
| 9/25/2026 | $505.25 | $505.87 | $502.24 | $505.48 | 2.99M |
| 9/24/2026 | $509.58 | $510.00 | $504.98 | $505.18 | 2.71M |
| 9/23/2026 | $503.86 | $511.28 | $502.81 | $507.17 | 5.40M |
| 9/22/2026 | $503.33 | $505.58 | $501.41 | $503.49 | 4.71M |
| 9/21/2026 | $507.93 | $510.50 | $501.98 | $502.01 | 4.81M |
| 9/18/2026 | $507.16 | $512.07 | $506.13 | $509.77 | 12.50M |
| 9/17/2026 | $518.95 | $520.00 | $508.78 | $509.20 | 6.00M |
| 9/16/2026 | $516.36 | $523.74 | $515.30 | $519.80 | 5.26M |
| 9/15/2026 | $515.00 | $516.87 | $512.41 | $516.76 | 3.76M |
| 9/14/2026 | $512.80 | $516.45 | $510.50 | $514.95 | 3.97M |
| 9/11/2026 | $508.85 | $510.63 | $506.00 | $510.37 | 3.59M |
| 9/10/2026 | $508.74 | $510.58 | $504.74 | $507.00 | 3.81M |
| 9/9/2026 | $504.10 | $509.51 | $501.21 | $506.72 | 3.36M |
| 9/8/2026 | $503.00 | $507.30 | $500.70 | $505.83 | 4.40M |
| 9/4/2026 | $505.31 | $507.50 | $504.30 | $506.03 | 3.28M |
| 9/3/2026 | $506.60 | $508.95 | $505.21 | $508.13 | 3.85M |
| 9/2/2026 | $503.46 | $508.93 | $502.60 | $505.24 | 3.30M |
| 9/1/2026 | $506.00 | $506.75 | $501.27 | $502.33 | 4.85M |
| 8/31/2026 | $504.06 | $505.30 | $502.20 | $504.03 | 5.13M |
| 8/28/2026 | $504.90 | $506.58 | $502.94 | $505.00 | 4.85M |
| 8/27/2026 | $500.50 | $505.40 | $499.22 | $503.70 | 6.31M |
| 8/26/2026 | $505.93 | $506.70 | $503.65 | $504.91 | 3.01M |
| 8/25/2026 | $503.95 | $504.75 | $501.16 | $504.32 | 3.04M |
| 8/24/2026 | $498.13 | $504.46 | $498.11 | $504.32 | 3.20M |
| 8/21/2026 | $498.50 | $501.00 | $495.68 | $495.82 | 4.65M |
| 8/20/2026 | $499.65 | $500.44 | $496.48 | $496.86 | 3.29M |
| 8/19/2026 | $503.41 | $507.07 | $499.41 | $499.62 | 3.56M |
| 8/18/2026 | $501.04 | $504.50 | $499.60 | $502.96 | 3.38M |
| 8/17/2026 | $504.45 | $505.31 | $498.07 | $498.23 | 4.79M |
| 8/14/2026 | $507.24 | $509.17 | $503.77 | $504.03 | 3.97M |
| 8/13/2026 | $511.29 | $512.01 | $505.56 | $506.93 | 4.71M |
| 8/12/2026 | $513.98 | $514.38 | $507.96 | $510.00 | 4.60M |
| 8/11/2026 | $528.76 | $530.30 | $515.65 | $516.38 | 4.72M |
| 8/10/2026 | $524.60 | $537.74 | $523.00 | $529.42 | 6.09M |
| 8/7/2026 | $520.26 | $521.99 | $517.43 | $521.80 | 3.65M |
| 8/6/2026 | $524.11 | $525.44 | $517.21 | $524.61 | 4.35M |
| 8/5/2026 | $519.00 | $519.77 | $512.20 | $518.85 | 3.75M |
| 8/4/2026 | $512.07 | $517.77 | $508.81 | $517.22 | 4.77M |
| 8/3/2026 | $514.93 | $520.67 | $510.83 | $513.14 | 4.25M |
| 7/31/2026 | $508.99 | $513.03 | $506.70 | $511.54 | 3.94M |
| 7/30/2026 | $505.98 | $509.91 | $501.27 | $509.68 | 4.06M |
| 7/29/2026 | $511.44 | $513.36 | $507.20 | $509.16 | 5.06M |
| 7/28/2026 | $500.33 | $513.44 | $499.50 | $512.37 | 6.37M |
| 7/27/2026 | $497.25 | $498.77 | $493.97 | $497.18 | 3.48M |
| 7/24/2026 | $491.43 | $497.29 | $490.25 | $494.93 | 3.93M |
| 7/23/2026 | $488.40 | $491.00 | $486.06 | $490.85 | 2.88M |
| 7/22/2026 | $490.50 | $492.32 | $487.81 | $489.39 | 3.18M |
| 7/21/2026 | $489.00 | $491.20 | $487.38 | $489.65 | 4.47M |
| 7/20/2026 | $490.49 | $492.25 | $488.91 | $491.25 | 3.43M |
| 7/17/2026 | $495.51 | $502.99 | $490.48 | $490.91 | 5.59M |
| 7/16/2026 | $489.93 | $493.15 | $486.17 | $493.12 | 4.20M |
Latest close Refreshed daily after the closeAbout this data
Explore More
BRK-B vs JPM
Compare BRK-B and JPM side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
