NYSE, BRK.B End of Day and Historical Stock Data [Berkshire Hathaway Cl B]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, BRK.B:

02 Sep 2025

LAST: 501.1	CHANGE: 1.84	OPEN: 504.2	HIGH: 505.9	ASK: 4583.3	VOLUME: 4.98M
LAST: 501.1	CHG(%): 0.37	PREV: 503.0	LOW: 497.6	BID: 1514.5

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	504.2	505.9	497.6	501.1	4.98M
29 Aug 25	500.9	506.7	500.9	503.0	4.66M
28 Aug 25	498.0	500.1	496.1	499.9	4.53M
27 Aug 25	491.1	497.2	490.6	495.7	4.39M
26 Aug 25	485.0	492.8	484.5	492.2	8.22M
25 Aug 25	489.0	489.0	481.8	486.2	3.94M
22 Aug 25	491.5	493.1	486.6	489.0	4.21M
21 Aug 25	487.2	489.0	483.7	488.6	3.08M
20 Aug 25	487.0	492.2	485.8	488.7	4.78M
19 Aug 25	479.8	485.9	479.8	485.3	4.73M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from May 09, 1996

Purchase Intraday History
for this symbol from May 09, 1996

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	498.38
MA10:	492.97
MA20:	481.85
MA50:	480.15
MA100:	494.45
MA200:	488.01
STO9:	72.83
STO14:	81.10
RSI14:	84.71
WPR14:	-7.14
MTM14:	23.83
ROC14:	0.05
ATR:	6.60
Week High:	506.72
Week Low:	484.53
Month High:	506.72
Month Low:	455.19
Year High:	542.07
Year Low:	437.90
Volatility:	7.35

RECENT SPLITS

Date	Ratio
21 Jan 2010	50-1