CoinXview PortfolioApp
EN
Coin: 1,264Exchanges: 22Market cap: $2.79T +1.99%Vol 24h: $21.72BDominance: BTC 58.6% ETH 10.3%ETH gas: 0.10 gweiFear & Greed: 65/100

Berkshire Hathaway Inc. Class B (BRKBG) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most BRKBG volume. Showing the last 365 days.

Monthly returns BRKBG

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————-1.3%-1.0%+9.0%——+7%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
10/27/2026$548.32$550.58$544.60 $544.89$1.96M-0.63%
10/26/2026$545.20$549.25$542.71 $548.25$192.24K+0.56%
10/25/2026$545.34$546.08$544.46 $545.72$4.99K+0.07%
10/24/2026$544.74$545.11$543.20 $544.37$1.02K-0.07%
10/23/2026$548.51$549.22$541.38 $543.73$192.37K-0.87%
10/22/2026$541.20$550.97$540.11 $548.30$171.92K+1.31%
10/21/2026$541.20$544.16$537.93 $541.01$109.11K-0.04%
10/20/2026$532.83$541.29$532.83 $541.20$44.12K+1.57%
10/19/2026$534.17$534.17$530.73 $532.88$104.48K-0.24%
10/18/2026$534.00$535.06$532.57 $534.68$3.14K+0.13%
10/17/2026$532.28$535.39$532.28 $534.00$3.25K+0.32%
10/16/2026$526.63$532.90$526.63 $532.43$41.21K+1.10%
10/15/2026$527.54$534.13$526.63 $526.64$64.13K-0.17%
10/14/2026$521.09$527.90$520.45 $527.84$93.78K+1.30%
10/13/2026$517.83$523.33$516.94 $521.33$74.02K+0.68%
10/12/2026$516.94$517.99$515.78 $517.28$101.00K+0.07%
10/11/2026$516.12$516.86$514.64 $516.86$4.77K+0.14%
10/10/2026$516.05$516.12$515.08 $516.12$2.55K+0.01%
10/09/2026$510.99$517.13$509.17 $515.28$21.45K+0.84%
10/08/2026$506.41$513.05$505.93 $511.70$30.07K+1.04%
10/07/2026$506.49$507.64$505.77 $506.43$33.65K-0.01%
10/06/2026$505.94$508.66$504.54 $507.20$34.13K+0.25%
10/05/2026$502.74$506.28$501.90 $505.94$42.78K+0.64%
10/04/2026$501.90$503.52$501.90 $502.96$3.59K+0.21%
10/03/2026$503.87$503.87$501.61 $503.06$788.08-0.16%
10/02/2026$502.85$504.21$500.62 $502.86$22.17K+0.00%
10/01/2026$499.92$502.50$497.60 $501.63$48.50K+0.34%
09/30/2026$503.79$504.28$499.37 $500.09$61.28K-0.73%
09/29/2026$503.81$504.79$501.44 $503.79$45.70K-0.00%
09/28/2026$505.02$507.21$503.27 $503.81$51.26K-0.24%
09/27/2026$505.15$506.36$504.72 $504.72$1.88K-0.09%
09/26/2026$506.33$506.38$505.15 $505.41$1.98K-0.18%
09/25/2026$507.60$508.16$504.32 $506.33$61.76K-0.25%
09/24/2026$509.14$510.63$506.60 $507.60$75.81K-0.30%
09/23/2026$504.19$511.37$504.19 $509.76$69.23K+1.10%
09/22/2026$504.28$505.94$503.05 $504.54$68.53K+0.05%
09/21/2026$510.53$511.47$503.40 $503.76$61.22K-1.33%
09/20/2026$509.80$511.02$509.15 $510.42$5.50K+0.12%
09/19/2026$511.21$511.88$509.23 $509.42$3.64K-0.35%
09/18/2026$511.04$513.06$508.32 $510.53$28.91K-0.10%
09/17/2026$520.70$522.36$510.10 $510.82$54.19K-1.90%
09/16/2026$517.03$524.53$515.84 $520.70$19.44K+0.71%
09/15/2026$515.55$517.32$514.01 $517.09$7.85K+0.30%
09/14/2026$510.83$517.21$510.83 $515.55$9.96K+0.92%
09/13/2026$511.45$511.45$508.44 $511.09$1.30K-0.07%
09/12/2026$511.53$511.63$508.30 $511.42$1.19K-0.02%
09/11/2026$508.10$511.34$507.07 $511.21$15.87K+0.61%
09/10/2026$507.25$509.73$506.49 $507.08$24.41K-0.03%
09/09/2026$506.94$509.02$502.91 $507.25$44.40K+0.06%
09/08/2026$506.21$508.27$503.19 $507.97$11.13K+0.35%
09/07/2026$507.23$507.43$506.21 $506.40$28.83K-0.16%
09/06/2026$506.02$507.33$505.89 $506.21$2.16K+0.04%
09/05/2026$505.99$506.91$505.89 $505.91$4.56K-0.02%
09/04/2026$508.36$509.13$505.32 $506.91$18.47K-0.29%
09/03/2026$505.64$508.98$505.64 $508.36$69.76K+0.54%
09/02/2026$503.17$509.08$501.71 $506.52$129.48K+0.67%
09/01/2026$505.32$506.83$503.01 $503.42$99.25K-0.38%
08/31/2026$507.73$507.73$502.92 $505.32$70.29K-0.47%
08/30/2026$506.93$507.93$506.48 $507.23$4.40K+0.06%
08/29/2026$505.71$507.77$505.71 $506.26$9.17K+0.11%
08/28/2026$503.57$506.87$503.57 $505.39$63.91K+0.36%
08/27/2026$504.13$505.38$500.37 $503.57$99.26K-0.11%
08/26/2026$504.32$507.54$503.55 $503.55$145.45K-0.15%
08/25/2026$504.39$505.98$502.01 $504.54$63.96K+0.03%
08/24/2026$501.02$505.41$498.20 $504.49$76.98K+0.69%
08/23/2026$496.35$501.72$496.35 $501.05$350.63K+0.95%
08/22/2026$497.02$499.20$496.67 $497.68$5.92K+0.13%
08/21/2026$498.14$500.74$497.01 $497.02$457.13K-0.22%
08/20/2026$501.25$502.25$497.69 $498.44$656.79K-0.56%
08/19/2026$505.00$508.97$501.23 $501.27$29.10K-0.74%
08/18/2026$503.56$506.69$501.37 $505.00$17.89K+0.29%
08/17/2026$510.24$510.24$503.56 $503.56$5.54K-1.31%
08/16/2026$509.07$511.56$508.98 $510.24$6.12K+0.23%
08/15/2026$509.40$509.40$508.98 $509.07$286.26-0.06%
08/14/2026$509.72$511.64$509.02 $509.39$5.16K-0.06%
08/13/2026$512.79$514.08$507.44 $509.02$46.41K-0.74%
08/12/2026$519.41$520.48$510.50 $511.76$80.57K-1.47%
08/11/2026$530.25$532.65$516.92 $518.17$128.65K-2.28%
08/10/2026$530.01$537.53$525.08 $530.25$90.93K+0.05%
08/09/2026$530.02$535.02$529.36 $530.47$4.42K+0.08%
08/08/2026$522.75$537.38$519.45 $530.75$4.03K+1.53%
08/07/2026$524.36$525.38$518.85 $521.74$103.20K-0.50%
08/06/2026$519.10$525.79$517.31 $523.61$95.39K+0.87%
08/05/2026$517.85$521.19$512.88 $518.06$3.94K+0.04%
08/04/2026$513.46$517.85$510.84 $517.85$18.87K+0.85%
08/03/2026$513.62$522.10$511.47 $513.46$7.04K-0.03%
08/02/2026$508.31$514.35$508.31 $512.85$1.01K+0.89%
08/01/2026$511.80$512.84$508.88 $508.88$456.12-0.57%
07/31/2026$511.00$514.10$508.04 $511.80$2.90K+0.16%
07/30/2026$509.25$511.28$503.23 $510.04$3.14K+0.16%
07/29/2026$512.59$514.35$507.25 $509.03$4.81K-0.69%
07/28/2026$496.30$514.99$495.59 $512.33$4.34K+3.23%
07/27/2026$495.05$497.44$491.53 $496.30$12.49K+0.25%
07/26/2026$496.00$497.34$492.65 $494.31$8.00K-0.34%
07/25/2026$494.05$494.33$492.29 $492.77$422.46-0.26%
07/24/2026$489.63$495.89$488.89 $493.55$16.56K+0.80%
07/23/2026$488.15$491.18$486.23 $489.63$102.29K+0.30%
07/22/2026$487.75$491.66$486.09 $487.86$159.57K+0.02%
07/21/2026$490.96$496.23$485.12 $487.75$162.82K-0.65%
07/20/2026$491.50$494.63$489.86 $490.96$88.53K-0.11%
07/19/2026$490.00$493.80$490.00 $490.50$42.55K+0.10%
07/18/2026$492.10$493.80$490.00 $490.00$66.54K-0.43%
07/17/2026$493.50$502.40$490.00 $492.10$24.93K-0.28%
07/16/2026$488.60$493.80$486.30 $492.30$11.42K+0.76%
07/15/2026$494.40$494.60$488.00 $488.60$26.43K-1.17%
07/14/2026$496.10$497.40$491.60 $493.00$81.17K-0.62%
07/13/2026$492.60$501.50$492.60 $497.50—+0.99%
07/12/2026$494.20$494.20$492.60 $493.30$186.15-0.18%
07/11/2026$491.50$493.70$491.10 $493.70$179.05+0.45%
07/10/2026$494.80$497.30$493.60 $493.60$206.51-0.24%
07/09/2026$496.90$498.10$495.70 $495.70$661.42-0.24%
07/08/2026$520.00$520.00$496.30 $496.80$5.13K-4.46%
All sections