BRK_B: Berkshire Hathaway

As of Friday, May 30th, 2025

$ 506.18

-- 0 0%

Open: 506.18
High: 506.18
Low: 506.18
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 506.18

+3.07 +0.61%

Open: 504.00
High: 506.55
Low: 501.20
Volume: 3,647,164

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 504.00 506.55 501.20 506.18 3,647,164 +3.07 +0.61
2025-05-28 508.39 509.10 502.83 503.11 3,489,765 -6.05 -1.19
2025-05-27 506.43 509.75 505.01 509.16 4,628,911 +5.70 +1.13
2025-05-23 501.01 505.50 500.25 503.46 3,158,314 -0.11 -0.02
2025-05-22 505.10 507.40 502.64 503.57 3,234,498 -3.46 -0.68
2025-05-21 507.41 510.00 505.40 507.03 3,768,815 -1.71 -0.34
2025-05-20 511.11 512.08 506.55 508.74 3,706,213 -3.65 -0.71
2025-05-19 513.62 513.79 510.10 512.39 3,423,885 -1.92 -0.37
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 509.75
On 2025-05-27		 500.25
On 2025-05-23		 -0.85 -0.17 509.75
On 2025-05-27		 501.20
On 2025-05-29		 -1.68 505.10
10D 514.33
On 2025-05-16		 500.25
On 2025-05-23		 2.78 0.55 514.33
On 2025-05-16		 500.25
On 2025-05-23		 -2.74 507.53
20D 542.07
On 2025-05-02		 500.25
On 2025-05-23		 -27.07 -5.08 542.07
On 2025-05-02		 500.25
On 2025-05-23		 -7.71 512.23
WTD 509.75
On 2025-05-27		 501.20
On 2025-05-29		 2.72 0.54 509.75
On 2025-05-27		 501.20
On 2025-05-29		 -1.68 506.15
MTD 542.07
On 2025-05-02		 500.25
On 2025-05-23		 -27.07 -5.08 542.07
On 2025-05-02		 500.25
On 2025-05-23		 -7.71 512.23
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.06 -0.10 -0.04 1,126,602
KO

The Coca-Cola Company

71.91 +0.42 +0.59 3,107,051
PFE

Pfizer Inc.

23.55 +0.10 +0.41 7,788,607
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 3,034,325
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,219.34 +3.61 +0.01 175,703,458
DJTA

Dow Jones Transportation Average

14,708.62 -36.76 -0.25 40,327,262
SPX

S&P 500 Index

5,902.41 -9.76 -0.17
OEX

S&P 100 Index

2,880.92 -4.68 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,316.58 -47.37 -0.22
NYA

NYSE Composite Index

19,743.40 -0.45 0.00
XAX

NYSE AMEX Composite Index

5,190.18 -21.94 -0.42
RUI

RUSSELL 1000 Index

3,230.05 -5.52 -0.17
RUT

Russell 2000 Index

2,069.99 -4.79 -0.23
RUA

Russell 3000 Index

3,354.52 -5.82 -0.17
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 +0.10 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.64 +0.02 +0.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,848.09 -13.96 -0.14
 
Recent
Ticker Last Chg %Chg Volume
DXD

ProShares UltraShort Dow30

26.50 0.00 0.00
BBY

Best Buy Co., Inc.

66.32 0.00 0.00
PBR_A

Petróleo Brasileiro S.A. - Petrobras

11.05 0.00 0.00
SCHM

Schwab US Mid-Cap ETF

27.12 0.00 0.00
BRK_B

Berkshire Hathaway

506.18 0.00 0.00