BRK_B: Berkshire Hathaway

As of Friday, August 14th, 2026

$ 504.03

-2.90 -0.57%

Open: 507.24
High: 509.17
Low: 503.77
Volume: 3,946,980
Previous Close on Thursday, August 13th, 2026

$ 506.93

-3.07 -0.60%

Open: 511.29
High: 512.01
Low: 505.56
Volume: 4,697,809

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 507.24 509.17 503.77 504.03 3,946,980 -2.90 -0.57
2026-08-13 511.29 512.01 505.56 506.93 4,697,809 -3.07 -0.60
2026-08-12 513.98 514.38 507.96 510.00 4,508,860 -6.38 -1.24
2026-08-11 528.76 530.30 515.65 516.38 4,629,904 -13.04 -2.46
2026-08-10 524.60 537.74 523.00 529.42 5,996,158 +7.62 +1.46
2026-08-07 520.26 521.99 517.43 521.80 3,604,246 -2.81 -0.54
2026-08-06 524.11 525.44 517.21 524.61 4,339,379 +5.76 +1.11
2026-08-05 519.00 519.77 512.20 518.85 3,689,246 +1.63 +0.32
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 537.74
On 2026-08-10		 503.77
On 2026-08-14		 -17.77 -3.41 537.74
On 2026-08-10		 503.77
On 2026-08-14		 -6.32 513.35
10D 537.74
On 2026-08-10		 503.77
On 2026-08-14		 -7.51 -1.47 537.74
On 2026-08-10		 503.77
On 2026-08-14		 -6.32 516.24
20D 537.74
On 2026-08-10		 486.06
On 2026-07-23		 13.12 2.67 537.74
On 2026-08-10		 503.77
On 2026-08-14		 -6.32 507.93
WTD 537.74
On 2026-08-10		 503.77
On 2026-08-14		 -17.77 -3.41 537.74
On 2026-08-10		 503.77
On 2026-08-14		 -6.32 513.35
MTD 537.74
On 2026-08-10		 503.77
On 2026-08-14		 -7.51 -1.47 537.74
On 2026-08-10		 503.77
On 2026-08-14		 -6.32 516.24
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
BRK_B

Berkshire Hathaway

504.03 -2.90 -0.57 3,946,980