Berkshire Hathaway (BRK-B)

Historical Prices For Berkshire Hathaway (BRK-B)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	519.00	521.00	492.98	493.54	12,607,225	493.54
4/03/2025	527.62	538.80	525.14	530.16	6,407,424	530.16
4/02/2025	532.13	539.00	530.82	537.72	4,072,026	537.72
4/01/2025	531.88	536.41	527.50	532.99	4,129,120	532.99
3/31/2025	521.40	536.52	519.00	532.58	7,138,879	532.58
3/28/2025	535.35	536.00	524.68	526.31	5,321,414	526.31
3/27/2025	533.25	537.38	529.35	534.52	5,153,421	534.52
3/26/2025	531.00	537.63	530.98	533.21	5,009,527	533.21
3/25/2025	527.18	533.29	525.88	528.87	3,963,315	528.87
3/24/2025	523.10	527.30	521.48	525.85	4,857,977	525.85
3/21/2025	528.31	528.96	520.73	521.91	8,546,841	521.91
3/20/2025	524.00	530.61	522.67	528.73	4,063,892	528.73
3/19/2025	525.69	526.71	520.65	525.27	3,796,660	525.27
3/18/2025	525.45	528.38	521.42	523.14	4,856,718	523.14
3/17/2025	514.62	524.71	513.21	523.01	5,342,211	523.01
3/14/2025	506.95	515.84	502.92	514.60	5,775,864	514.60
3/13/2025	496.46	507.40	494.75	504.25	5,100,323	504.25
3/12/2025	497.60	498.32	488.75	495.94	3,869,727	495.94
3/11/2025	496.00	499.15	491.31	496.25	5,356,953	496.25
3/10/2025	490.00	500.45	490.00	497.10	6,256,557	497.10
3/07/2025	496.29	498.27	490.11	495.62	3,842,244	495.62
3/06/2025	496.83	499.10	491.63	497.84	4,121,024	497.84
3/05/2025	496.00	500.93	492.32	498.50	4,713,983	498.50
3/04/2025	507.27	508.73	493.61	495.86	6,123,461	495.86
3/03/2025	516.22	518.77	506.48	510.08	5,106,838	510.08
2/28/2025	507.46	515.37	504.33	513.83	6,850,408	513.83
2/27/2025	496.45	504.95	495.61	502.41	4,502,447	502.41
2/26/2025	499.11	499.90	493.05	494.10	3,541,199	494.10
2/25/2025	503.15	507.00	491.90	499.82	6,754,758	499.82
2/24/2025	483.50	503.96	483.24	498.42	9,845,991	498.42
2/21/2025	480.95	483.64	477.74	478.74	4,085,096	478.74
2/20/2025	484.13	484.20	478.14	481.80	2,644,981	481.80
2/19/2025	482.82	484.72	480.68	483.77	2,435,734	483.77
2/18/2025	480.40	484.06	477.63	482.82	3,349,767	482.82
2/14/2025	481.47	484.55	479.45	479.59	3,035,757	479.59
2/13/2025	471.55	481.19	471.20	480.49	3,272,289	480.49
2/12/2025	470.44	472.15	468.09	471.73	3,295,946	471.73
2/11/2025	470.05	473.05	466.71	472.61	2,321,030	472.61
2/10/2025	473.96	474.20	469.37	470.17	2,905,742	470.17
2/07/2025	477.41	478.25	472.34	472.74	3,205,141	472.74
2/06/2025	475.46	478.00	470.10	477.22	3,836,809	477.22
2/05/2025	469.81	474.24	468.89	473.73	3,779,040	473.73
2/04/2025	464.94	467.91	462.70	467.49	3,557,949	467.49
2/03/2025	461.30	466.74	454.60	464.61	4,230,287	464.61
1/31/2025	471.84	472.55	467.01	468.67	5,442,657	468.67
1/30/2025	472.20	474.06	469.15	472.35	2,547,787	472.35
1/29/2025	469.88	473.92	468.00	469.26	2,521,238	469.26
1/28/2025	473.93	473.93	469.30	469.97	3,323,138	469.97
1/27/2025	464.30	474.93	464.30	474.70	4,532,695	474.70
1/24/2025	459.20	463.81	457.08	463.19	3,070,308	463.19
1/23/2025	461.68	464.76	458.00	459.83	4,422,637	459.83
1/22/2025	468.59	468.89	455.28	460.51	5,833,271	460.51
1/21/2025	471.00	473.17	467.72	468.57	4,908,332	468.57
1/17/2025	464.71	470.18	462.45	467.95	6,467,008	467.95
1/16/2025	458.93	462.96	458.30	462.81	3,463,611	462.81
1/15/2025	455.55	459.09	453.27	458.51	4,716,068	458.51
1/14/2025	445.50	450.30	443.92	450.03	4,054,090	450.03
1/13/2025	442.04	445.00	441.15	443.91	3,638,186	443.91
1/10/2025	452.66	453.00	440.10	442.66	5,471,907	442.66
1/08/2025	453.63	454.00	449.63	451.84	3,933,266	451.84
1/07/2025	452.80	456.51	451.10	452.92	3,504,331	452.92
1/06/2025	453.85	456.24	450.57	451.41	4,070,631	451.41