BRKB Stock Prices

Data as of Nov 10, 2026

Last

583.34

Change

+8.09

Open

575.59

Previous

575.25

High

586.45

Low

574.00

Bid

-

Ask

-

Volume

4,361,826

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

18.2%

Hist Vol

13.9%

Opt Volume

34,681

Open Int

566,885

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	575.59	586.45	574.00	583.34	+8.09	4,361,826	34,681	0.182	0.139
Nov 9, 2026	569.99	577.69	562.45	575.25	+4.36	6,305,862	27,444	0.189	0.138
Nov 6, 2026	562.07	575.12	559.61	570.89	-1.44	5,348,288	43,683	0.248	0.139
Nov 5, 2026	584.23	586.30	571.10	572.33	-6.76	9,771,972	69,536	0.222	0.139
Nov 4, 2026	566.30	580.65	562.50	579.09	+22.02	6,709,529	82,569	0.229	0.138
Nov 3, 2026	554.22	559.58	551.81	557.07	+0.96	5,229,058	32,385	0.204	0.135
Nov 2, 2026	545.00	557.59	544.44	556.11	+13.62	5,801,049	34,565	0.229	0.135
Oct 30, 2026	549.88	550.47	542.32	542.49	+0.53	4,435,506	38,605	0.170	0.133
Oct 29, 2026	545.30	548.77	541.80	541.96	+1.62	4,141,842	14,061	0.173	0.133
Oct 28, 2026	541.06	544.93	539.23	540.34	-2.65	3,240,270	25,481	0.172	0.134
Oct 27, 2026	547.97	548.60	542.90	542.99	-5.57	3,067,624	15,393	0.162	0.134
Oct 26, 2026	542.25	549.00	542.00	548.56	+6.37	4,665,988	18,122	0.169	0.134
Oct 23, 2026	545.37	548.31	540.97	542.19	-4.78	4,253,101	30,896	0.154	0.134
Oct 22, 2026	544.00	549.96	542.01	546.97	+7.98	5,670,292	49,042	0.153	0.134
Oct 21, 2026	539.50	543.34	538.99	538.99	-0.83	4,841,363	35,502	0.167	0.133
Oct 20, 2026	534.25	541.00	533.50	539.82	+7.59	5,288,366	43,689	0.159	0.133
Oct 19, 2026	530.00	533.19	528.84	532.23	+0.21	4,775,282	21,517	0.141	0.132
Oct 16, 2026	529.60	532.64	528.00	532.02	+6.34	4,020,658	51,552	0.138	0.132
Oct 15, 2026	532.50	533.55	525.53	525.68	-0.67	4,152,974	38,104	0.154	0.133
Oct 14, 2026	522.63	527.19	518.19	526.35	+5.76	5,202,696	22,028	0.154	0.133
Oct 13, 2026	520.35	524.16	517.34	520.59	+2.99	4,711,347	42,375	0.133	0.133
Oct 12, 2026	517.36	518.32	515.00	517.60	+1.98	3,098,443	18,401	0.133	0.133
Oct 9, 2026	510.00	516.57	509.71	515.62	+4.57	4,296,797	49,579	0.119	0.134
Oct 8, 2026	506.61	513.15	505.27	511.05	+4.80	4,559,516	30,768	0.134	0.134
Oct 7, 2026	506.12	506.70	504.30	506.25	+0.71	3,444,010	9,379	0.135	0.133
Oct 6, 2026	504.34	508.52	503.78	505.54	+1.28	3,235,211	19,853	0.148	0.133
Oct 5, 2026	502.05	505.88	501.30	504.26	+1.61	3,506,708	17,160	0.146	0.133
Oct 2, 2026	500.10	503.62	499.01	502.65	+0.00	4,139,527	34,334	0.127	0.134
Oct 1, 2026	497.25	501.53	495.96	500.50	+2.55	4,552,448	23,509	0.144	0.133
Sep 30, 2026	501.43	502.12	497.95	497.95	-4.40	6,958,332	29,381	0.141	0.134
Sep 29, 2026	501.53	503.86	500.23	502.35	-0.74	3,221,435	15,704	0.145	0.134
Sep 28, 2026	505.00	507.24	502.57	503.09	-2.39	3,841,996	19,463	0.154	0.134
Sep 25, 2026	505.25	505.87	502.24	505.48	+0.30	2,910,365	25,343	0.131	0.134
Sep 24, 2026	509.58	510.00	504.98	505.18	-1.99	2,675,086	28,215	0.135	0.134
Sep 23, 2026	503.86	511.28	502.81	507.17	+3.68	5,350,698	24,281	0.156	0.134
Sep 22, 2026	503.33	505.58	501.41	503.49	+1.48	4,694,065	16,415	0.144	0.134
Sep 21, 2026	507.93	510.50	501.98	502.01	-7.76	4,685,607	34,347	0.143	0.134
Sep 18, 2026	507.16	512.07	506.13	509.77	+0.57	12,274,304	40,521	0.141	0.133
Sep 17, 2026	518.95	520.00	508.78	509.20	-10.60	5,785,702	36,170	0.142	0.133
Sep 16, 2026	516.36	523.74	515.30	519.80	+3.04	5,169,816	39,691	0.152	0.131
Sep 15, 2026	515.00	516.87	512.41	516.76	+1.81	3,699,398	14,571	0.151	0.131
Sep 14, 2026	512.80	516.45	510.50	514.95	+4.69	3,922,810	23,192	0.156	0.131
Sep 11, 2026	508.85	510.63	506.00	510.26	+3.26	2,538,448	43,059	0.132	0.131
Sep 10, 2026	508.74	510.58	504.74	507.00	+0.28	3,752,396	16,408	0.146	0.132
Sep 9, 2026	504.10	509.51	501.21	506.72	+0.89	3,309,457	20,009	0.156	0.132
Sep 8, 2026	503.00	507.30	500.70	505.83	+0.00	4,389,291	20,215	0.152	0.132
Sep 4, 2026	505.31	507.50	504.30	506.03	-2.10	3,263,340	34,847	0.118	0.133
Sep 3, 2026	506.60	508.95	505.21	508.13	+2.89	3,812,919	22,566	0.134	0.133
Sep 2, 2026	503.46	508.93	502.60	505.24	+2.91	3,291,129	22,962	0.141	0.133
Sep 1, 2026	506.00	506.75	501.27	502.33	-1.70	4,198,139	18,285	0.150	0.133
Aug 31, 2026	504.06	505.30	502.20	504.03	-0.97	4,918,342	20,356	0.145	0.133
Aug 28, 2026	504.90	506.58	502.94	505.00	+1.30	4,848,187	38,286	0.137	0.133
Aug 27, 2026	500.50	505.40	499.22	503.70	-1.21	5,581,085	20,825	0.132	0.134
Aug 26, 2026	505.93	506.70	503.65	504.91	+0.59	2,929,431	23,832	0.141	0.134
Aug 25, 2026	503.95	504.75	501.16	504.32	+0.00	3,024,767	16,499	0.143	0.134
Aug 24, 2026	498.13	504.46	498.11	504.32	+8.50	3,119,735	27,302	0.149	0.134
Aug 21, 2026	498.50	501.00	495.68	495.82	-1.04	4,601,537	40,844	0.128	0.133
Aug 20, 2026	499.65	500.44	496.48	496.86	-2.76	3,267,604	38,893	0.132	0.133
Aug 19, 2026	503.41	507.07	499.41	499.62	-3.34	3,513,181	22,984	0.145	0.133
Aug 18, 2026	501.04	504.50	499.60	502.96	+4.73	3,341,822	21,174	0.140	0.134
Aug 17, 2026	504.45	505.31	498.07	498.23	-5.80	4,730,302	32,220	0.143	0.134
Aug 14, 2026	507.24	509.17	503.77	504.03	-2.90	3,946,208	38,281	0.116	0.133
Aug 13, 2026	511.29	512.01	505.56	506.93	-3.07	4,698,753	30,114	0.147	0.133
Aug 12, 2026	513.98	514.38	507.96	510.00	-6.38	4,506,348	29,700	0.138	0.134
Aug 11, 2026	528.76	530.30	515.65	516.38	-13.04	4,632,408	37,270	0.144	0.134
Aug 10, 2026	524.60	537.74	523.00	529.42	+7.62	5,997,416	50,338	0.158	0.131

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.