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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$231.87$231.874,228,100——
2020-12-30$229.65$229.653,257,400——
2020-12-29$229.57$229.573,799,500——
2020-12-28$228.41$228.413,505,500——
2020-12-24$226.53$226.532,387,000——
2020-12-23$224.24$224.244,983,900——
2020-12-22$221.88$221.886,157,300——
2020-12-21$223.49$223.497,372,500——
2020-12-18$223.43$223.4320,663,300——
2020-12-17$224.68$224.687,388,000——
2020-12-16$221.91$221.917,537,400——
2020-12-15$224.38$224.385,168,000——
2020-12-14$222.85$222.856,541,600——
2020-12-11$226.39$226.394,028,100——
2020-12-10$227.35$227.354,567,400——
2020-12-09$227.51$227.514,873,800——
2020-12-08$228.19$228.194,587,200——
2020-12-07$229.24$229.244,649,300——
2020-12-04$231.35$231.354,749,600——
2020-12-03$231.02$231.024,694,500——
2020-12-02$230.42$230.424,679,100——
2020-12-01$229.68$229.684,442,400——
2020-11-30$228.91$228.915,989,000——
2020-11-27$231.55$231.551,935,800——
2020-11-25$233.13$233.133,249,600——
2020-11-24$233.92$233.924,712,500——
2020-11-23$229.54$229.543,630,100——
2020-11-20$227.01$227.014,027,300——
2020-11-19$229.53$229.534,621,800——
2020-11-18$230.07$230.074,740,600——
2020-11-17$233.16$233.165,038,400——
2020-11-16$233.10$233.105,766,600——
2020-11-13$227.42$227.424,789,500——
2020-11-12$224.72$224.725,109,800——
2020-11-11$227.37$227.374,786,100——
2020-11-10$228.48$228.487,057,300——
2020-11-09$221.50$221.5011,340,800——
2020-11-06$208.85$208.854,305,600——
2020-11-05$207.45$207.455,933,800——
2020-11-04$206.17$206.175,974,400——
2020-11-03$206.63$206.635,469,900——
2020-11-02$204.31$204.315,937,500——
2020-10-30$201.90$201.905,754,000——
2020-10-29$201.51$201.515,224,400——
2020-10-28$200.70$200.707,533,600——
2020-10-27$206.88$206.883,037,800——
2020-10-26$208.49$208.494,714,100——
2020-10-23$212.71$212.712,830,800——
2020-10-22$211.61$211.612,949,900——
2020-10-21$210.18$210.183,192,000——
2020-10-20$210.06$210.063,888,500——
2020-10-19$208.99$208.993,410,900——
2020-10-16$211.91$211.913,630,400——
2020-10-15$211.65$211.653,063,200——
2020-10-14$210.91$210.915,026,300——
2020-10-13$212.31$212.314,848,700——
2020-10-12$216.41$216.413,902,000——
2020-10-09$215.68$215.683,090,700——
2020-10-08$215.15$215.153,611,100——
2020-10-07$213.29$213.293,758,500——
2020-10-06$210.26$210.265,313,600——
2020-10-05$212.36$212.363,648,500——
2020-10-02$211.18$211.184,420,000——
2020-10-01$212.02$212.024,758,500——
2020-09-30$212.94$212.945,821,800——
2020-09-29$210.44$210.444,036,900——
2020-09-28$213.54$213.545,042,800——
2020-09-25$210.45$210.453,562,400——
2020-09-24$208.72$208.723,962,000——
2020-09-23$209.61$209.614,421,200——
2020-09-22$214.16$214.165,289,400——
2020-09-21$213.02$213.028,341,400——
2020-09-18$218.21$218.2111,862,200——
2020-09-17$218.05$218.056,940,800——
2020-09-16$219.59$219.595,658,400——
2020-09-15$218.94$218.943,855,800——
2020-09-14$219.94$219.944,068,800——
2020-09-11$217.93$217.933,437,100——
2020-09-10$217.80$217.803,837,300——
2020-09-09$219.63$219.635,417,000——
2020-09-08$217.80$217.807,001,200——
2020-09-04$218.32$218.326,041,400——
2020-09-03$218.15$218.157,084,700——
2020-09-02$221.68$221.685,493,900——
2020-09-01$218.55$218.554,134,300——
2020-08-31$218.04$218.046,131,900——
2020-08-28$218.55$218.554,290,400——
2020-08-27$216.87$216.874,814,200——
2020-08-26$214.66$214.664,639,000——
2020-08-25$213.35$213.353,675,900——
2020-08-24$212.61$212.615,039,500——
2020-08-21$207.43$207.434,785,300——
2020-08-20$206.12$206.124,133,800——
2020-08-19$207.21$207.215,829,000——
2020-08-18$208.33$208.333,500,100——
2020-08-17$206.78$206.785,484,400——
2020-08-14$210.96$210.963,441,500——
2020-08-13$211.98$211.984,535,600——
2020-08-12$213.24$213.244,791,900——
2020-08-11$212.66$212.665,688,200——
2020-08-10$212.58$212.586,633,800——
2020-08-07$209.48$209.486,186,000——
2020-08-06$205.02$205.023,380,700——
2020-08-05$203.62$203.625,184,500——
2020-08-04$200.24$200.243,838,800——
2020-08-03$199.26$199.266,251,000——
2020-07-31$195.78$195.785,936,500——
2020-07-30$194.30$194.304,819,600——
2020-07-29$196.41$196.414,067,300——
2020-07-28$194.12$194.124,412,300——
2020-07-27$192.14$192.144,309,100——
2020-07-24$194.52$194.525,140,800——
2020-07-23$193.25$193.256,036,800——
2020-07-22$192.10$192.104,182,700——
2020-07-21$192.27$192.275,256,300——
2020-07-20$190.48$190.484,089,400——
2020-07-17$190.76$190.765,186,800——
2020-07-16$191.01$191.014,771,300——
2020-07-15$190.56$190.567,558,200——
2020-07-14$189.71$189.7114,683,400——
2020-07-13$184.13$184.137,885,600——
2020-07-10$182.90$182.905,482,300——
2020-07-09$178.80$178.805,420,600——
2020-07-08$181.20$181.205,547,800——
2020-07-07$181.15$181.154,952,100——
2020-07-06$182.72$182.726,443,300——
2020-07-02$178.83$178.835,163,100——
2020-07-01$177.99$177.994,619,800——
2020-06-30$178.51$178.516,763,800——
2020-06-29$177.19$177.195,218,200——
2020-06-26$175.37$175.3714,772,100——
2020-06-25$178.85$178.856,380,000——
2020-06-24$177.53$177.538,081,200——
2020-06-23$181.01$181.016,378,100——
2020-06-22$180.17$180.175,816,900——
2020-06-19$179.72$179.728,767,900——
2020-06-18$180.73$180.734,920,900——
2020-06-17$180.86$180.866,448,500——
2020-06-16$182.30$182.309,407,600——
2020-06-15$181.55$181.558,105,200——
2020-06-12$181.21$181.219,476,800——
2020-06-11$178.02$178.0215,372,400——
2020-06-10$191.51$191.517,337,400——
2020-06-09$196.07$196.077,711,800——
2020-06-08$201.56$201.566,695,100——
2020-06-05$200.66$200.6610,390,400——
2020-06-04$192.05$192.055,809,800——
2020-06-03$190.82$190.826,706,700——
2020-06-02$185.94$185.945,803,000——
2020-06-01$183.84$183.845,718,800——
2020-05-29$185.58$185.5810,630,200——
2020-05-28$185.10$185.106,313,100——
2020-05-27$185.77$185.777,410,500——
2020-05-26$180.34$180.347,107,600——
2020-05-22$174.93$174.933,584,800——
2020-05-21$174.94$174.944,059,900——
2020-05-20$176.02$176.025,455,600——
2020-05-19$172.49$172.495,574,800——
2020-05-18$175.46$175.467,458,900——
2020-05-15$169.25$169.255,937,500——
2020-05-14$170.93$170.937,013,600——
2020-05-13$170.57$170.5710,258,900——
2020-05-12$172.81$172.816,470,900——
2020-05-11$174.64$174.649,235,700——
2020-05-08$176.83$176.835,793,600——
2020-05-07$173.48$173.486,698,000——
2020-05-06$172.38$172.389,003,000——
2020-05-05$176.03$176.039,016,300——
2020-05-04$177.95$177.959,448,600——
2020-05-01$182.67$182.677,513,700——
2020-04-30$187.36$187.368,217,800——
2020-04-29$189.61$189.617,645,000——
2020-04-28$187.12$187.126,674,600——
2020-04-27$187.46$187.466,622,400——
2020-04-24$186.52$186.525,205,500——
2020-04-23$185.63$185.636,211,900——
2020-04-22$186.58$186.585,470,000——
2020-04-21$183.48$183.485,882,500——
2020-04-20$188.75$188.756,474,700——
2020-04-17$191.20$191.208,272,200——
2020-04-16$187.96$187.966,228,200——
2020-04-15$188.57$188.576,138,300——
2020-04-14$192.94$192.947,032,000——
2020-04-13$188.77$188.777,888,600——
2020-04-09$193.84$193.8410,519,600——
2020-04-08$191.01$191.016,109,900——
2020-04-07$185.25$185.258,148,200——
2020-04-06$185.24$185.249,935,500——
2020-04-03$178.34$178.346,643,700——
2020-04-02$179.73$179.737,271,900——
2020-04-01$175.95$175.958,682,700——
2020-03-31$182.83$182.838,996,800——
2020-03-30$183.18$183.187,672,600——
2020-03-27$179.66$179.6610,259,500——
2020-03-26$183.90$183.9014,131,400——
2020-03-25$180.47$180.4713,851,200——
2020-03-24$178.20$178.2014,075,100——
2020-03-23$162.13$162.1316,501,500——
2020-03-20$170.06$170.0615,213,600——
2020-03-19$174.68$174.6812,488,100——
2020-03-18$172.44$172.4416,669,300——
2020-03-17$187.60$187.6015,072,400——
2020-03-16$177.77$177.7714,168,600——
2020-03-13$196.40$196.4014,859,100——
2020-03-12$175.97$175.9722,293,800——
2020-03-11$194.64$194.649,573,900——
2020-03-10$202.73$202.7310,929,200——
2020-03-09$193.13$193.1313,950,500——
2020-03-06$205.98$205.989,443,500——
2020-03-05$208.96$208.968,112,700——
2020-03-04$217.86$217.867,408,700——
2020-03-03$208.81$208.8110,716,100——
2020-03-02$217.63$217.6310,395,800——
2020-02-28$206.34$206.3415,147,200——
2020-02-27$207.67$207.6710,941,800——
2020-02-26$216.06$216.066,901,700——
2020-02-25$218.05$218.058,558,600——
2020-02-24$221.69$221.697,932,400——
2020-02-21$229.33$229.334,699,100——
2020-02-20$228.17$228.173,547,700——
2020-02-19$229.24$229.243,187,000——
2020-02-18$226.77$226.773,153,000——
2020-02-14$226.80$226.802,506,200——
2020-02-13$226.47$226.472,838,500——
2020-02-12$227.44$227.443,785,200——
2020-02-11$227.33$227.332,916,400——
2020-02-10$227.11$227.112,944,600——
2020-02-07$227.38$227.382,882,800——
2020-02-06$229.61$229.612,799,400——
2020-02-05$228.65$228.653,360,500——
2020-02-04$225.08$225.083,642,600——
2020-02-03$223.47$223.473,525,000——
2020-01-31$224.43$224.433,948,200——
2020-01-30$227.88$227.883,350,900——
2020-01-29$224.50$224.502,310,400——
2020-01-28$224.03$224.033,609,300——
2020-01-27$222.45$222.455,454,000——
2020-01-24$226.86$226.864,022,500——
2020-01-23$229.38$229.384,750,000——
2020-01-22$229.54$229.543,164,300——
2020-01-21$228.63$228.635,840,700——
2020-01-17$230.20$230.206,603,800——
2020-01-16$229.73$229.733,036,400——
2020-01-15$228.35$228.352,662,500——
2020-01-14$227.17$227.173,355,400——
2020-01-13$228.45$228.453,286,700——
2020-01-10$226.62$226.622,572,900——
2020-01-09$228.65$228.653,497,300——
2020-01-08$225.99$225.993,780,300——
2020-01-07$225.92$225.923,517,000——
2020-01-06$226.99$226.994,263,000——
2020-01-03$226.18$226.183,023,900——
2020-01-02$228.39$228.393,764,000——