The closing price for Berkshire Hathaway (BRK.B) last year was $502.65, on December 31. It was up 10.2% for the year. The latest price is $489.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $503.92 | $505.89 | $502.48 | $502.65 | 3,105,200 |
December 30 2025 | $500.98 | $505.11 | $500.33 | $503.71 | 2,897,100 |
December 29 2025 | $499.20 | $501.50 | $497.21 | $501.05 | 3,056,200 |
December 26 2025 | $500.45 | $501.56 | $496.83 | $498.30 | 2,247,600 |
December 24 2025 | $500.29 | $501.51 | $499.25 | $501.34 | 2,000,200 |
December 23 2025 | $500.48 | $502.33 | $498.16 | $500.51 | 3,680,800 |
December 22 2025 | $496.34 | $500.31 | $495.55 | $499.95 | 4,070,000 |
December 19 2025 | $503.05 | $503.82 | $494.53 | $494.53 | 14,652,800 |
December 18 2025 | $502.23 | $505.43 | $501.01 | $503.39 | 3,646,700 |
December 17 2025 | $499.90 | $505.19 | $499.50 | $504.27 | 4,128,600 |
December 16 2025 | $507.05 | $508.10 | $499.46 | $499.84 | 4,376,700 |
December 15 2025 | $500.42 | $506.62 | $500.28 | $506.38 | 5,173,900 |
December 12 2025 | $496.71 | $500.00 | $494.50 | $499.52 | 4,113,700 |
December 11 2025 | $491.83 | $498.15 | $491.83 | $495.85 | 4,493,400 |
December 10 2025 | $490.86 | $495.88 | $488.92 | $490.43 | 4,558,800 |
December 09 2025 | $497.63 | $499.22 | $490.83 | $491.43 | 4,573,999 |
December 08 2025 | $502.10 | $502.97 | $490.62 | $497.23 | 7,032,222 |
December 05 2025 | $503.86 | $505.76 | $500.54 | $504.34 | 3,463,700 |
December 04 2025 | $504.38 | $506.50 | $500.70 | $503.23 | 3,574,800 |
December 03 2025 | $507.52 | $509.60 | $503.60 | $503.60 | 3,803,200 |
December 02 2025 | $507.59 | $508.11 | $503.11 | $506.65 | 3,378,000 |
December 01 2025 | $513.65 | $514.49 | $508.18 | $508.55 | 3,995,200 |
November 28 2025 | $511.89 | $516.85 | $511.56 | $513.81 | 2,312,200 |
November 26 2025 | $509.25 | $512.70 | $507.65 | $511.23 | 3,686,700 |
November 25 2025 | $508.93 | $512.36 | $506.86 | $508.57 | 4,064,000 |
Daily pricing data for Berkshire Hathaway dates back to 5/9/1996, and may be incomplete.