MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRK.B — BERKSHIRE HATHAWAY Class B
NYSEBERKSHIRE HATHAWAY Class B
$502.65
+2.15(+0.43%)
- O
- 500.10
- H
- 503.62
- L
- 499.01
- V
- 4.1M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$502.65
Period Return-3.48%
Period High$542.07
Period Low$455.19
Avg Daily Volume4.73M
Total Trading Days365
BRK.B — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $500.10 | $503.62 | $499.01 | $502.65 | +$2.15 | +0.43% | 4,096,342 | $502.27 | $499.01 $503.62 |
| Oct 1, 2026 | $497.25 | $501.53 | $495.96 | $500.50 | +$2.55 | +0.51% | 4,598,353 | $499.28 | $495.96 $501.53 |
| Sep 30, 2026 | $501.43 | $502.12 | $497.95 | $497.95 | $-4.40 | -0.88% | 7,050,909 | $499.05 | $497.95 $502.12 |
| Sep 29, 2026 | $501.53 | $503.86 | $500.23 | $502.35 | $-0.74 | -0.15% | 3,247,136 | $501.96 | $500.23 $503.86 |
| Sep 28, 2026 | $505.00 | $507.24 | $502.57 | $503.09 | $-2.39 | -0.47% | 3,867,185 | $503.86 | $502.57 $507.24 |
| Sep 25, 2026 | $505.25 | $505.87 | $502.24 | $505.48 | +$0.30 | +0.06% | 2,994,434 | $504.80 | $502.24 $505.87 |
| Sep 24, 2026 | $509.58 | $510.00 | $504.98 | $505.18 | $-1.99 | -0.39% | 2,706,188 | $506.65 | $504.98 $510.00 |
| Sep 23, 2026 | $503.86 | $511.28 | $502.81 | $507.17 | +$3.68 | +0.73% | 5,404,763 | $507.89 | $502.81 $511.28 |
| Sep 22, 2026 | $503.33 | $505.58 | $501.41 | $503.49 | +$1.48 | +0.29% | 4,711,464 | $503.69 | $501.41 $505.58 |
| Sep 21, 2026 | $507.93 | $510.50 | $501.98 | $502.01 | $-7.76 | -1.52% | 4,807,433 | $504.98 | $501.98 $510.50 |
| Sep 18, 2026 | $507.16 | $512.07 | $506.13 | $509.77 | +$0.57 | +0.11% | 12,497,083 | $509.33 | $506.13 $512.07 |
| Sep 17, 2026 | $518.95 | $520.00 | $508.78 | $509.20 | $-10.60 | -2.04% | 5,999,147 | $510.63 | $508.78 $520.00 |
| Sep 16, 2026 | $516.36 | $523.74 | $515.30 | $519.80 | +$3.04 | +0.59% | 5,258,520 | $520.05 | $515.30 $523.74 |
| Sep 15, 2026 | $515.00 | $516.87 | $512.41 | $516.76 | +$1.81 | +0.35% | 3,698,654 | $515.80 | $512.41 $516.87 |
| Sep 14, 2026 | $512.80 | $516.45 | $510.50 | $514.95 | +$4.58 | +0.90% | 3,909,166 | $514.55 | $510.50 $516.45 |
| Sep 11, 2026 | $508.85 | $510.63 | $506.00 | $510.37 | +$3.37 | +0.66% | 3,588,373 | $508.84 | $506.00 $510.63 |
| Sep 10, 2026 | $508.74 | $510.58 | $504.74 | $507.00 | +$0.28 | +0.06% | 3,809,946 | $506.75 | $504.74 $510.58 |
| Sep 9, 2026 | $504.10 | $509.51 | $501.21 | $506.72 | +$0.89 | +0.18% | 3,362,539 | $506.48 | $501.21 $509.51 |
| Sep 8, 2026 | $503.00 | $507.30 | $500.70 | $505.83 | $-0.20 | -0.04% | 4,400,878 | $504.84 | $500.70 $507.30 |
| Sep 4, 2026 | $505.31 | $507.50 | $504.30 | $506.03 | $-2.10 | -0.41% | 3,281,683 | $506.04 | $504.30 $507.50 |
| Sep 3, 2026 | $506.60 | $508.95 | $505.21 | $508.13 | +$2.89 | +0.57% | 3,870,231 | $507.58 | $505.21 $508.95 |
| Sep 2, 2026 | $503.46 | $508.93 | $502.60 | $505.24 | +$2.91 | +0.58% | 3,290,494 | $506.08 | $502.60 $508.93 |
| Sep 1, 2026 | $506.00 | $506.75 | $501.27 | $502.33 | $-1.70 | -0.34% | 4,849,739 | $503.20 | $501.27 $506.75 |
| Aug 31, 2026 | $504.06 | $505.30 | $502.20 | $504.03 | $-0.97 | -0.19% | 5,131,634 | $503.91 | $502.20 $505.30 |
| Aug 28, 2026 | $504.90 | $506.58 | $502.94 | $505.00 | +$1.30 | +0.26% | 4,852,923 | $505.15 | $502.94 $506.58 |
| Aug 27, 2026 | $500.50 | $505.40 | $499.22 | $503.70 | $-1.21 | -0.24% | 6,308,048 | $503.30 | $499.22 $505.40 |
| Aug 26, 2026 | $505.93 | $506.70 | $503.65 | $504.91 | +$0.59 | +0.12% | 3,008,698 | $505.08 | $503.65 $506.70 |
| Aug 25, 2026 | $503.95 | $504.75 | $501.16 | $504.32 | +$0.00 | +0.00% | 3,039,802 | $503.72 | $501.16 $504.75 |
| Aug 24, 2026 | $498.13 | $504.46 | $498.11 | $504.32 | +$8.50 | +1.71% | 3,200,575 | $502.62 | $498.11 $504.46 |
| Aug 21, 2026 | $498.50 | $501.00 | $495.68 | $495.82 | $-1.04 | -0.21% | 4,645,766 | $497.92 | $495.68 $501.00 |