Berkshire Hathaway (BRK.B) Stock Chart & Stock Price History → [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad) Free BRK.B Stock Alerts $402.62 -4.79 (-1.18%) (As of 02:27 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsTrends Berkshire Hathaway Stock Price Performance5 Day Performance-0.55%1 Month Performance+0.45%3 Month Performance-1.99%6 Month Performance+12.18%Year-To-Date Performance+13.25%1 Year Performance+25.99% Receive BRK.B Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Berkshire Hathaway and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 Media[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now. BRK.B Stock Chart for Tuesday, May, 28, 2024 BRK.B Chart by TradingView Berkshire Hathaway Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$407.41$407.41$407.96$405.502.07 million shs$878.05 billion05/24/2024$406.13$407.37+0.31%$407.94$405.502.07 million shs$877.96 billion05/23/2024$413.99$406.13-1.90%$413.21$404.873.39 million shs$875.29 billion05/22/2024$414.37$413.99-0.09%$417.26$412.962.54 million shs$892.23 billion05/21/2024$412.89$414.37+0.36%$415.70$412.562.73 million shs$893.05 billion05/20/2024$416.94$412.89-0.97%$417.28$412.623.29 million shs$889.86 billion Get the Latest News and Ratings for BRK.B and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Berkshire Hathaway and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$413.12$417.26+1.00%$417.33$413.962.99 million shs$899.27 billion05/16/2024$412.77$413.12+0.08%$416.34$412.913.48 million shs$890.35 billion05/15/2024$410.15$412.77+0.64%$413.38$410.102.85 million shs$889.60 billion05/14/2024$411.16$410.15-0.25%$411.56$408.172.67 million shs$883.95 billion05/13/2024$412.05$411.16-0.22%$414.55$410.192.71 million shs$886.13 billion05/10/2024$408.82$412.06+0.79%$412.38$409.203.08 million shs$890.35 billion05/09/2024$406.37$408.82+0.60%$408.87$405.462.20 million shs$883.35 billion05/08/2024$405.78$406.37+0.15%$407.23$403.752.37 million shs$878.06 billion05/07/2024$404.92$405.78+0.21%$407.26$403.613.08 million shs$876.78 billion05/06/2024$400.87$404.92+1.01%$405.15$399.263.90 million shs$874.92 billion05/03/2024$400.60$400.87+0.07%$404.50$399.214.08 million shs$866.17 billion05/02/2024$398.57$400.60+0.51%$401.56$397.882.63 million shs$865.59 billion05/01/2024$396.73$398.57+0.46%$402.32$396.352.61 million shs$861.20 billion04/30/2024$400.84$396.73-1.03%$400.60$396.373.07 million shs$857.23 billion04/29/2024$402.10$400.84-0.31%$404.87$400.112.36 million shs$866.11 billion04/26/2024$405.00$401.65-0.83%$404.75$401.433.02 million shs$867.86 billion04/25/2024$405.95$405.00-0.23%$406.14$400.352.67 million shs$875.10 billion04/24/2024$408.53$405.95-0.63%$407.62$403.882.49 million shs$877.15 billion04/23/2024$408.78$408.53-0.06%$410.72$405.642.29 million shs$882.72 billion04/22/2024$405.08$408.78+0.91%$411.35$406.252.79 million shs$883.26 billion04/19/2024$399.89$405.24+1.34%$405.56$400.824.00 million shs$875.61 billion04/18/2024$397.72$399.89+0.55%$402.99$399.102.67 million shs$864.05 billion04/17/2024$396.69$397.72+0.26%$399.28$395.662.47 million shs$859.37 billion04/16/2024$400.26$396.69-0.89%$401.25$396.513.44 million shs$857.14 billion04/15/2024$403.26$400.26-0.74%$409.06$399.862.99 million shs$864.85 billion04/12/2024$407.57$403.33-1.04%$407.13$401.443.47 million shs$871.49 billion04/11/2024$409.04$407.57-0.36%$411.08$404.052.89 million shs$880.65 billion04/10/2024$414.69$409.04-1.36%$413.56$407.553.12 million shs$883.83 billion04/09/2024$416.26$414.69-0.38%$417.32$412.122.23 million shs$896.03 billion04/08/2024$418.62$416.26-0.56%$418.57$415.632.49 million shs$899.43 billion04/05/2024$415.48$418.32+0.68%$419.27$415.462.74 million shs$903.88 billion04/04/2024$420.47$415.48-1.19%$424.52$414.583.80 million shs$897.74 billion04/03/2024$419.09$420.47+0.33%$421.91$418.522.74 million shs$908.52 billion04/02/2024$420.20$419.09-0.26%$421.01$418.093.17 million shs$905.54 billionCrypto Pioneer Says: “The last crypto bull market has begun.” (Ad)Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.Click here if you’d like to learn more about these five cryptos…04/01/2024$420.52$420.20-0.08%$421.66$417.812.51 million shs$907.94 billion03/29/2024$420.29$420.52+0.05%$421.44$415.854.38 million shs$908.63 billion03/28/2024$417.01$420.29+0.79%$421.43$415.864.38 million shs$908.13 billion03/27/2024$411.80$417.01+1.27%$417.21$413.462.93 million shs$901.05 billion03/26/2024$410.03$411.80+0.43%$412.65$408.602.94 million shs$889.79 billion03/25/2024$411.60$410.03-0.38%$411.21$408.922.80 million shs$885.96 billion03/22/2024$413.78$411.60-0.53%$414.35$411.402.98 million shs$889.36 billion03/21/2024$415.98$413.78-0.53%$417.83$413.513.40 million shs$894.07 billion03/20/2024$411.76$415.98+1.02%$416.31$411.552.93 million shs$898.82 billion03/19/2024$408.41$411.76+0.82%$412.19$408.092.80 million shs$889.70 billion03/18/2024$408.13$408.41+0.07%$410.60$406.003.70 million shs$882.46 billion03/15/2024$406.73$408.13+0.34%$408.46$402.507.40 million shs$881.86 billion03/14/2024$408.19$406.73-0.36%$409.08$403.343.73 million shs$878.83 billion03/13/2024$404.98$408.19+0.79%$408.98$404.253.58 million shs$881.99 billion03/12/2024$404.76$404.98+0.05%$407.20$404.102.59 million shs$875.05 billion03/11/2024$403.15$404.76+0.40%$405.01$402.742.38 million shs$874.58 billion03/08/2024$402.39$403.15+0.19%$403.36$400.013.41 million shs$871.10 billion03/07/2024$404.00$402.39-0.40%$406.40$399.574.06 million shs$869.46 billion03/06/2024$400.65$404.00+0.84%$407.35$401.703.84 million shs$872.94 billion03/05/2024$403.56$400.65-0.72%$403.33$398.814.71 million shs$865.70 billion03/04/2024$407.11$403.56-0.87%$405.82$401.434.18 million shs$871.98 billion03/01/2024$408.06$407.19-0.21%$410.38$405.453.28 million shs$881.97 billion02/29/2024$412.09$408.06-0.98%$413.00$408.064.85 million shs$883.86 billion02/28/2024$409.23$412.09+0.70%$414.67$407.714.07 million shs$892.59 billion02/27/2024$409.14$409.23+0.02%$409.96$401.714.61 million shs$886.39 billion Related Companies: Progressive Stock Price Chart Travelers Companies Stock Price Chart Allstate Stock Price Chart Arch Capital Group Stock Price Chart Markel Group Stock Price Chart Erie Indemnity Stock Price Chart W. R. Berkley Stock Price Chart Cincinnati Financial Stock Price Chart Fidelity National Financial Stock Price Chart CNA Financial Stock Price Chart Receive BRK.B Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Berkshire Hathaway and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BRK.B) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesThe only AI company to buyPorter & CompanyThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarDigitizing the $11T commodities sector with one tiny stockResource Stock DigestBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsIs Artificial Intelligence the Biggest Bubble in History?InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Berkshire Hathaway Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.