BRK_B: Berkshire Hathaway

As of Wednesday, April 16th, 2025

$ 516.45

-11.72 -2.22%

Open: 529.30
High: 530.13
Low: 512.89
Volume: 5,877,076
Previous Close on Tuesday, April 15th, 2025

$ 528.17

-1.35 -0.25%

Open: 532.62
High: 535.92
Low: 527.36
Volume: 4,317,862

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 529.30 530.13 512.89 516.45 5,876,745 -11.72 -2.22
2025-04-15 532.62 535.92 527.36 528.17 4,317,862 -1.35 -0.25
2025-04-14 531.00 536.52 526.98 529.52 5,481,787 +5.41 +1.03
2025-04-11 515.00 526.58 510.77 524.11 6,221,110 +8.30 +1.61
2025-04-10 518.30 521.41 498.61 515.81 7,358,609 -5.60 -1.07
2025-04-09 490.00 523.93 485.56 521.41 10,078,762 +28.77 +5.84
2025-04-08 509.03 516.00 484.19 492.64 9,396,742 +2.26 +0.46
2025-04-07 467.42 505.85 462.10 490.38 12,706,926 -3.16 -0.64
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 536.52
On 2025-04-14		 498.61
On 2025-04-10		 -4.96 -0.95 536.52
On 2025-04-14		 512.89
On 2025-04-16		 -4.40 522.81
10D 538.80
On 2025-04-03		 462.10
On 2025-04-07		 -21.27 -3.96 538.80
On 2025-04-03		 462.10
On 2025-04-07		 -14.24 514.22
20D 539.00
On 2025-04-02		 462.10
On 2025-04-07		 -8.82 -1.68 539.00
On 2025-04-02		 462.10
On 2025-04-07		 -14.27 522.24
WTD 536.52
On 2025-04-14		 512.89
On 2025-04-16		 -7.66 -1.46 536.52
On 2025-04-14		 512.89
On 2025-04-16		 -4.40 524.71
MTD 539.00
On 2025-04-02		 462.10
On 2025-04-07		 -16.13 -3.03 539.00
On 2025-04-02		 462.10
On 2025-04-07		 -14.27 517.74
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
BRK_B

Berkshire Hathaway

516.45 -11.72 -2.22 5,877,076