Berkshire Hathaway xStock Historical Data

BRK.BX
Download
Date Close Price change Market cap Trading volume
May 22, 2026 $ 478.53
-0.22%
$ -- $ 26,083
May 21, 2026 $ 479.82
+0.03%
$ -- $ 3,459
May 20, 2026 $ 485.77
+0.00%
$ -- $ 55
May 19, 2026 $ 485.77
+3.80%
$ 485,770 $ 67
May 18, 2026 $ 486.9
+1.06%
$ 486,900 $ 1,243
May 15, 2026 $ 481.81
-0.65%
$ 481,810 $ 593
May 14, 2026 $ 484.95
+0.08%
$ 484,950 $ 83
May 13, 2026 $ 484.55
-0.51%
$ 484,550 $ 232
May 12, 2026 $ 487.01
+1.76%
$ 487,010 $ 10,062
May 11, 2026 $ 478.58
+5.53%
$ 478,580 $ 3,209
May 8, 2026 $ 466.73
-1.64%
$ 466,730 $ 648
May 7, 2026 $ 474.77
+1.02%
$ 474,770 $ 790
May 6, 2026 $ 469.99
+0.00%
$ 469,990 $ 974
May 5, 2026 $ 470
+0.01%
$ 470,000 $ 9,710
May 4, 2026 $ 459.42
-4.98%
$ 459,420 $ 13,441
May 1, 2026 $ 478.21
+0.70%
$ 478,210 $ 1,017
Apr 30, 2026 $ 474.9
-0.24%
$ 474,900 $ 2,445
Apr 29, 2026 $ 476.06
-0.36%
$ 476,060 $ 3,879
Apr 28, 2026 $ 477.77
+0.79%
$ -- $ 2,402
Apr 27, 2026 $ 475.64
-4.87%
$ 475,640 $ 1,127
Apr 24, 2026 $ 469.02
-0.20%
$ 469,020 $ 3,000
Apr 23, 2026 $ 471.98
+1.19%
$ 471,980 $ 1,038
Apr 22, 2026 $ 466.44
-0.92%
$ 466,440 $ 526
Apr 21, 2026 $ 472
-0.10%
$ -- $ 22,754
Apr 20, 2026 $ 473.95
+0.00%
$ -- $ 826
Apr 17, 2026 $ 476.1
+0.32%
$ 476,100 $ 2,180
Apr 16, 2026 $ 474
-0.64%
$ -- $ 1,509
Apr 15, 2026 $ 491.29
+0.00%
$ -- $ 1,915
Apr 14, 2026 $ 491.29
+2.13%
$ 491,290 $ 1,935
Apr 13, 2026 $ 478.01
-0.25%
$ 478,010 $ 112
Apr 10, 2026 $ 500.8
+0.00%
$ -- $ 17
Apr 9, 2026 $ 500.8
-0.15%
$ 500,800 $ 24
Apr 8, 2026 $ 501.56
+3.79%
$ 501,560 $ 1,428
Apr 7, 2026 $ 459.54
+0.00%
$ -- $ 510
Apr 6, 2026 $ 476.3
-3.70%
$ 476,300 $ 614
Apr 4, 2026 $ 750.4
+0.00%
$ -- $ 0
Apr 3, 2026 $ 750.4
+0.00%
$ 750,395 $ 0
Apr 2, 2026 $ 749.69
+0.00%
$ -- $ 3
Apr 1, 2026 $ 480.03
+0.74%
$ 480,030 $ 754
Mar 31, 2026 $ 478.06
+1.67%
$ -- $ 158
Mar 30, 2026 $ 470.19
-3.13%
$ 470,190 $ 828
Mar 27, 2026 $ 469.78
-2.36%
$ -- $ 1,060
Mar 25, 2026 $ 492.32
-1.13%
$ -- $ 417
Mar 24, 2026 $ 507.97
+5.83%
$ 507,970 $ 10,486
Mar 23, 2026 $ 484.49
+4.17%
$ -- $ 19,891
Mar 20, 2026 $ 480.77
+0.00%
$ 480,770 $ 109
Mar 19, 2026 $ 478.83
-1.28%
$ 478,830 $ 358
Mar 18, 2026 $ 485.06
-5.17%
$ 485,060 $ 142
Mar 17, 2026 $ 531.39
+4.14%
$ -- $ 289
Mar 16, 2026 $ 490.65
+0.18%
$ -- $ 151
Download