NYSE:BRK.B | Historical Stock Price | BERKSHIRE HATHAWAY INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-05-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$19.48$38.14$74.70$146.31$286.56$561.251996-05-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$89.70$89.707,011,800——
2012-12-28$88.55$88.554,482,200——
2012-12-27$89.22$89.224,478,500——
2012-12-26$89.26$89.263,409,200——
2012-12-24$89.83$89.832,565,200——
2012-12-21$89.83$89.8310,074,600——
2012-12-20$90.69$90.695,745,500——
2012-12-19$90.10$90.105,137,700——
2012-12-18$90.37$90.376,580,800——
2012-12-17$89.98$89.985,503,400——
2012-12-14$89.15$89.154,726,300——
2012-12-13$89.44$89.445,568,500——
2012-12-12$89.32$89.3211,077,000——
2012-12-11$87.27$87.274,166,700——
2012-12-10$87.10$87.103,354,900——
2012-12-07$87.33$87.333,892,100——
2012-12-06$87.49$87.493,616,000——
2012-12-05$87.62$87.624,557,500——
2012-12-04$87.27$87.273,531,000——
2012-12-03$87.75$87.754,414,200——
2012-11-30$88.08$88.084,375,500——
2012-11-29$87.97$87.973,738,600——
2012-11-28$88.27$88.275,053,000——
2012-11-27$88.08$88.085,076,800——
2012-11-26$88.29$88.293,069,900——
2012-11-23$88.50$88.502,093,000——
2012-11-21$87.58$87.583,749,400——
2012-11-20$86.79$86.794,140,000——
2012-11-19$86.76$86.764,305,000——
2012-11-16$85.91$85.916,037,200——
2012-11-15$85.30$85.303,898,200——
2012-11-14$84.88$84.886,157,700——
2012-11-13$85.87$85.874,764,000——
2012-11-12$85.27$85.272,656,000——
2012-11-09$85.18$85.184,806,600——
2012-11-08$84.58$84.585,360,300——
2012-11-07$85.45$85.455,832,300——
2012-11-06$87.29$87.294,425,500——
2012-11-05$86.86$86.865,171,600——
2012-11-02$86.93$86.934,356,900——
2012-11-01$87.68$87.685,321,600——
2012-10-31$86.35$86.354,547,400——
2012-10-26$86.66$86.664,399,100——
2012-10-25$87.15$87.153,210,900——
2012-10-24$86.94$86.943,478,600——
2012-10-23$86.95$86.955,068,900——
2012-10-22$88.51$88.514,090,400——
2012-10-19$89.26$89.265,933,700——
2012-10-18$90.62$90.624,180,300——
2012-10-17$90.50$90.503,668,800——
2012-10-16$89.93$89.933,278,300——
2012-10-15$89.11$89.112,997,200——
2012-10-12$88.25$88.253,596,300——
2012-10-11$88.71$88.712,304,000——
2012-10-10$88.73$88.732,823,300——
2012-10-09$89.26$89.263,340,000——
2012-10-08$90.17$90.172,458,400——
2012-10-05$90.42$90.423,624,500——
2012-10-04$90.36$90.364,346,000——
2012-10-03$89.49$89.493,601,600——
2012-10-02$88.83$88.832,989,200——
2012-10-01$88.66$88.664,819,600——
2012-09-28$88.20$88.205,250,600——
2012-09-27$88.26$88.263,333,500——
2012-09-26$88.33$88.333,799,200——
2012-09-25$88.12$88.124,084,400——
2012-09-24$88.66$88.664,474,500——
2012-09-21$89.54$89.5417,216,000——
2012-09-20$89.33$89.335,708,400——
2012-09-19$88.95$88.953,731,500——
2012-09-18$88.61$88.614,250,400——
2012-09-17$88.52$88.523,623,500——
2012-09-14$88.70$88.705,173,200——
2012-09-13$88.56$88.566,392,600——
2012-09-12$86.73$86.734,033,300——
2012-09-11$86.76$86.762,986,200——
2012-09-10$86.61$86.613,064,600——
2012-09-07$86.64$86.644,438,100——
2012-09-06$86.47$86.474,890,800——
2012-09-05$85.19$85.194,549,200——
2012-09-04$84.25$84.253,139,400——
2012-08-31$84.34$84.343,460,300——
2012-08-30$84.01$84.012,707,000——
2012-08-29$84.55$84.553,599,500——
2012-08-28$84.92$84.922,526,800——
2012-08-27$85.41$85.412,041,200——
2012-08-24$85.39$85.392,126,600——
2012-08-23$85.15$85.152,749,000——
2012-08-22$85.69$85.693,300,800——
2012-08-21$85.22$85.223,242,700——
2012-08-20$85.75$85.752,556,200——
2012-08-17$85.87$85.873,610,100——
2012-08-16$85.22$85.223,314,900——
2012-08-15$84.71$84.712,127,300——
2012-08-14$84.94$84.942,550,600——
2012-08-13$84.99$84.992,133,600——
2012-08-10$84.77$84.772,187,800——
2012-08-09$84.54$84.542,789,100——
2012-08-08$84.65$84.652,847,600——
2012-08-07$84.67$84.674,796,300——
2012-08-06$85.15$85.153,296,200——
2012-08-03$85.58$85.585,062,400——
2012-08-02$84.08$84.084,197,100——
2012-08-01$84.62$84.629,871,600——
2012-07-31$84.84$84.843,175,200——
2012-07-30$85.23$85.232,717,000——
2012-07-27$85.20$85.204,651,300——
2012-07-26$84.67$84.674,039,300——
2012-07-25$84.04$84.043,773,300——
2012-07-24$83.70$83.703,465,600——
2012-07-23$83.59$83.593,814,800——
2012-07-20$83.83$83.834,534,400——
2012-07-19$84.63$84.632,936,500——
2012-07-18$84.98$84.983,572,400——
2012-07-17$85.19$85.194,669,000——
2012-07-16$83.98$83.983,234,500——
2012-07-13$84.48$84.483,833,700——
2012-07-12$83.54$83.543,992,200——
2012-07-11$84.09$84.095,289,100——
2012-07-10$83.05$83.053,531,900——
2012-07-09$83.39$83.393,695,100——
2012-07-06$82.54$82.543,249,300——
2012-07-05$83.22$83.223,094,100——
2012-07-03$83.78$83.781,811,100——
2012-07-02$83.65$83.653,668,200——
2012-06-29$83.33$83.335,980,900——
2012-06-28$82.34$82.343,401,500——
2012-06-27$81.98$81.983,289,300——
2012-06-26$81.33$81.333,473,300——
2012-06-25$80.47$80.474,445,600——
2012-06-22$81.87$81.874,370,500——
2012-06-21$81.19$81.194,260,700——
2012-06-20$82.46$82.463,797,800——
2012-06-19$82.98$82.984,833,400——
2012-06-18$82.15$82.154,033,900——
2012-06-15$82.57$82.576,769,300——
2012-06-14$81.72$81.725,153,300——
2012-06-13$80.59$80.593,637,100——
2012-06-12$81.26$81.263,777,600——
2012-06-11$80.28$80.283,871,300——
2012-06-08$81.36$81.363,200,400——
2012-06-07$80.66$80.664,600,100——
2012-06-06$80.68$80.684,955,500——
2012-06-05$79.12$79.124,172,000——
2012-06-04$79.04$79.045,976,200——
2012-06-01$79.02$79.026,865,800——
2012-05-31$79.36$79.364,721,100——
2012-05-30$78.83$78.833,852,300——
2012-05-29$79.82$79.823,071,200——
2012-05-25$79.25$79.253,002,400——
2012-05-24$79.80$79.802,585,400——
2012-05-23$79.75$79.753,483,000——
2012-05-22$79.65$79.653,252,300——
2012-05-21$79.80$79.804,185,600——
2012-05-18$78.91$78.916,357,100——
2012-05-17$79.87$79.876,093,200——
2012-05-16$80.59$80.596,713,700——
2012-05-15$80.21$80.213,804,600——
2012-05-14$80.53$80.534,076,300——
2012-05-11$81.60$81.604,197,400——
2012-05-10$81.78$81.784,085,000——
2012-05-09$81.43$81.434,865,600——
2012-05-08$82.22$82.225,704,100——
2012-05-07$82.47$82.476,757,000——
2012-05-04$80.94$80.944,502,700——
2012-05-03$81.26$81.263,575,200——
2012-05-02$81.13$81.132,797,700——
2012-05-01$81.46$81.463,584,000——
2012-04-30$80.45$80.452,776,900——
2012-04-27$80.56$80.563,743,900——
2012-04-26$80.40$80.403,622,700——
2012-04-25$79.94$79.944,128,200——
2012-04-24$79.79$79.793,968,900——
2012-04-23$78.80$78.805,233,700——
2012-04-20$78.90$78.905,653,200——
2012-04-19$79.28$79.284,467,800——
2012-04-18$79.74$79.745,471,100——
2012-04-17$80.76$80.764,627,900——
2012-04-16$79.67$79.673,773,800——
2012-04-13$78.82$78.824,428,600——
2012-04-12$80.06$80.063,655,300——
2012-04-11$79.05$79.053,530,900——
2012-04-10$78.70$78.705,062,200——
2012-04-09$79.76$79.763,710,600——
2012-04-05$80.91$80.912,826,000——
2012-04-04$81.05$81.053,245,600——
2012-04-03$81.54$81.544,495,700——
2012-04-02$81.84$81.843,844,700——
2012-03-30$81.15$81.154,054,700——
2012-03-29$81.35$81.353,599,100——
2012-03-28$81.78$81.783,983,600——
2012-03-27$81.76$81.763,259,000——
2012-03-26$82.34$82.344,139,700——
2012-03-23$81.38$81.383,364,500——
2012-03-22$80.93$80.933,296,000——
2012-03-21$81.21$81.213,558,000——
2012-03-20$81.45$81.452,864,100——
2012-03-19$81.48$81.483,742,200——
2012-03-16$81.07$81.077,095,500——
2012-03-15$81.34$81.344,947,100——
2012-03-14$80.71$80.714,494,000——
2012-03-13$80.76$80.767,088,200——
2012-03-12$79.54$79.543,004,000——
2012-03-09$79.41$79.413,625,600——
2012-03-08$78.87$78.873,829,400——
2012-03-07$78.82$78.824,060,400——
2012-03-06$78.47$78.475,516,300——
2012-03-05$79.17$79.174,810,100——
2012-03-02$78.29$78.293,727,600——
2012-03-01$78.78$78.783,893,400——
2012-02-29$78.45$78.457,259,200——
2012-02-28$79.44$79.444,653,600——
2012-02-27$80.25$80.256,411,700——
2012-02-24$80.04$80.045,552,800——
2012-02-23$79.37$79.373,624,100——
2012-02-22$78.93$78.933,295,500——
2012-02-21$79.63$79.633,322,500——
2012-02-17$79.42$79.425,603,200——
2012-02-16$78.91$78.914,429,500——
2012-02-15$78.07$78.074,922,100——
2012-02-14$78.92$78.924,215,100——
2012-02-13$79.44$79.443,182,800——
2012-02-10$78.79$78.794,789,300——
2012-02-09$79.20$79.203,696,700——
2012-02-08$79.66$79.663,306,300——
2012-02-07$79.88$79.882,259,100——
2012-02-06$79.85$79.853,208,700——
2012-02-03$80.00$80.007,008,900——
2012-02-02$78.73$78.733,011,200——
2012-02-01$78.66$78.664,893,300——
2012-01-31$78.37$78.374,262,700——
2012-01-30$78.69$78.693,638,800——
2012-01-27$79.42$79.423,590,700——
2012-01-26$79.66$79.665,180,000——
2012-01-25$79.85$79.854,573,800——
2012-01-24$78.48$78.482,754,000——
2012-01-23$79.15$79.153,264,800——
2012-01-20$79.91$79.915,359,300——
2012-01-19$79.59$79.594,609,200——
2012-01-18$78.92$78.924,396,600——
2012-01-17$77.97$77.974,344,500——
2012-01-13$77.77$77.774,772,300——
2012-01-12$78.50$78.503,749,300——
2012-01-11$78.00$78.003,819,700——
2012-01-10$77.42$77.424,815,000——
2012-01-09$76.29$76.292,978,200——
2012-01-06$76.39$76.393,751,400——
2012-01-05$76.93$76.934,235,400——
2012-01-04$76.80$76.804,264,400——
2012-01-03$77.68$77.685,343,500——