BRK_B: Berkshire Hathaway

As of Friday, August 8th, 2025

$ 465.40

+3.93 +0.85%

Open: 462.94
High: 465.83
Low: 462.55
Volume: 3,323,901
Previous Close on Thursday, August 7th, 2025

$ 461.47

-7.44 -1.59%

Open: 469.20
High: 472.70
Low: 461.37
Volume: 5,739,828

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 462.94 465.83 462.55 465.40 3,323,901 +3.93 +0.85
2025-08-07 469.20 472.70 461.37 461.47 5,739,828 -7.44 -1.59
2025-08-06 465.00 469.55 463.00 468.91 4,517,375 +4.72 +1.02
2025-08-05 460.60 467.58 460.38 464.19 6,470,432 +5.08 +1.11
2025-08-04 468.05 468.87 455.19 459.11 10,772,756 -13.73 -2.90
2025-08-01 473.47 475.96 470.62 472.84 5,273,286 +0.96 +0.20
2025-07-31 472.61 477.70 471.88 471.88 6,301,434 -4.12 -0.87
2025-07-30 475.13 479.41 473.88 476.00 3,742,876 -0.56 -0.12
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 472.70
On 2025-08-07		 455.19
On 2025-08-04		 -7.44 -1.57 472.70
On 2025-08-07		 462.55
On 2025-08-08		 -2.15 463.82
10D 486.90
On 2025-07-28		 455.19
On 2025-08-04		 -18.67 -3.86 486.90
On 2025-07-28		 455.19
On 2025-08-04		 -6.51 469.81
20D 486.90
On 2025-07-28		 455.19
On 2025-08-04		 -10.46 -2.20 486.90
On 2025-07-28		 455.19
On 2025-08-04		 -6.51 473.14
WTD 472.70
On 2025-08-07		 455.19
On 2025-08-04		 -7.44 -1.57 472.70
On 2025-08-07		 462.55
On 2025-08-08		 -2.15 463.82
MTD 475.96
On 2025-08-01		 455.19
On 2025-08-04		 -6.48 -1.37 475.96
On 2025-08-01		 455.19
On 2025-08-04		 -4.36 465.32
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
GNL

Global Net Lease Inc.

7.68 +0.21 +2.81 3,224,231
BBY

Best Buy Co., Inc.

68.97 +1.42 +2.10 2,440,914
PBR_A

Petróleo Brasileiro S.A. - Petrobras

11.22 -0.77 -6.42 15,121,951
SCHM

Schwab US Mid-Cap ETF

28.35 -0.04 -0.14 841,490
BRK_B

Berkshire Hathaway

465.40 +3.93 +0.85 3,323,901