Berkshire Hathaway Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 26,375.00 | 26,450.00 | 26,050.00 | 26,150.00 | 26,150.00 | 13,014 |
| 2024-08-20 | 26,300.00 | 26,500.00 | 26,150.00 | 26,375.00 | 26,375.00 | 12,743 |
| 2024-08-19 | 25,600.00 | 26,650.00 | 25,600.00 | 26,275.00 | 26,275.00 | 7,984 |
| 2024-08-16 | 25,525.00 | 26,275.00 | 25,525.00 | 26,050.00 | 26,050.00 | 11,858 |
| 2024-08-15 | 25,225.00 | 25,700.00 | 24,700.00 | 25,575.00 | 25,575.00 | 17,475 |
| 2024-08-14 | 25,050.00 | 25,325.00 | 24,875.00 | 25,225.00 | 25,225.00 | 12,502 |
| 2024-08-13 | 25,175.00 | 25,500.00 | 24,700.00 | 24,925.00 | 24,925.00 | 13,554 |
| 2024-08-12 | 25,550.00 | 25,550.00 | 25,000.00 | 25,175.00 | 25,175.00 | 13,773 |
| 2024-08-09 | 26,000.00 | 26,700.00 | 25,400.00 | 25,550.00 | 25,550.00 | 9,072 |
| 2024-08-08 | 25,725.00 | 26,050.00 | 25,575.00 | 25,725.00 | 25,725.00 | 10,857 |
| 2024-08-07 | 25,700.00 | 26,225.00 | 25,675.00 | 25,725.00 | 25,725.00 | 20,028 |
| 2024-08-06 | 26,025.00 | 26,025.00 | 25,375.00 | 25,625.00 | 25,625.00 | 15,568 |
| 2024-08-05 | 24,700.00 | 25,500.00 | 23,500.00 | 25,250.00 | 25,250.00 | 31,583 |
| 2024-08-02 | 25,550.00 | 25,850.00 | 25,300.00 | 25,775.00 | 25,775.00 | 15,203 |
| 2024-08-01 | 25,550.00 | 26,250.00 | 25,500.00 | 25,550.00 | 25,550.00 | 13,594 |
| 2024-07-31 | 25,275.00 | 25,700.00 | 24,750.00 | 25,625.00 | 25,625.00 | 600 |
| 2024-07-30 | 25,775.00 | 26,100.00 | 25,225.00 | 25,275.00 | 25,275.00 | 9,949 |
| 2024-07-29 | 26,800.00 | 26,800.00 | 25,675.00 | 25,750.00 | 25,750.00 | 10,567 |
| 2024-07-26 | 26,300.00 | 26,875.00 | 26,000.00 | 26,200.00 | 26,200.00 | 11,288 |
| 2024-07-25 | 26,000.00 | 26,750.00 | 26,000.00 | 26,275.00 | 26,275.00 | 13,742 |
| 2024-07-24 | 26,450.00 | 26,450.00 | 26,125.00 | 26,250.00 | 26,250.00 | 13,548 |
| 2024-07-23 | 26,350.00 | 26,625.00 | 26,325.00 | 26,400.00 | 26,400.00 | 8,843 |
| 2024-07-22 | 26,400.00 | 26,550.00 | 26,225.00 | 26,400.00 | 26,400.00 | 9,376 |
| 2024-07-19 | 26,700.00 | 26,700.00 | 26,025.00 | 26,350.00 | 26,350.00 | 14,050 |
| 2024-07-18 | 26,400.00 | 27,100.00 | 26,350.00 | 26,550.00 | 26,550.00 | 16,336 |
| 2024-07-17 | 25,675.00 | 26,675.00 | 25,600.00 | 26,450.00 | 26,450.00 | 20,862 |
| 2024-07-16 | 26,000.00 | 26,000.00 | 24,800.00 | 25,675.00 | 25,675.00 | 18,792 |
| 2024-07-15 | 27,575.00 | 27,575.00 | 25,625.00 | 25,800.00 | 25,800.00 | 20,746 |
| 2024-07-12 | 27,000.00 | 27,900.00 | 27,000.00 | 27,600.00 | 27,600.00 | 22,252 |
| 2024-07-11 | 26,575.00 | 26,975.00 | 26,000.00 | 26,950.00 | 26,950.00 | 16,179 |
| 2024-07-10 | 25,550.00 | 27,375.00 | 25,550.00 | 26,125.00 | 26,125.00 | 21,521 |
| 2024-07-08 | 26,500.00 | 26,520.00 | 25,700.00 | 25,796.50 | 25,796.50 | 18,631 |
| 2024-07-05 | 27,000.00 | 27,000.00 | 25,611.50 | 26,042.50 | 26,042.50 | 21,983 |
| 2024-07-04 | 26,700.00 | 27,347.00 | 25,500.00 | 26,998.00 | 26,998.00 | 7,957 |
| 2024-07-03 | 26,600.00 | 26,680.00 | 25,505.00 | 26,607.00 | 26,607.00 | 18,782 |
| 2024-07-02 | 26,250.00 | 26,886.00 | 26,156.00 | 26,441.00 | 26,441.00 | 21,846 |
| 2024-07-01 | 25,300.00 | 26,082.50 | 25,127.50 | 26,010.00 | 26,010.00 | 22,522 |
| 2024-06-28 | 25,011.00 | 25,233.50 | 24,909.00 | 25,049.00 | 25,049.00 | 20,232 |
| 2024-06-27 | 24,800.00 | 25,210.50 | 24,705.00 | 24,940.00 | 24,940.00 | 16,792 |
| 2024-06-26 | 24,600.00 | 25,050.00 | 24,358.50 | 25,003.00 | 25,003.00 | 24,327 |
| 2024-06-25 | 24,760.00 | 24,760.00 | 24,375.00 | 24,597.50 | 24,597.50 | 21,250 |
| 2024-06-24 | 24,822.00 | 26,180.00 | 23,810.50 | 24,731.50 | 24,731.50 | 40,747 |
| 2024-06-19 | 23,500.00 | 24,674.50 | 23,447.00 | 24,222.00 | 24,222.00 | 5,413 |
| 2024-06-18 | 23,420.00 | 23,614.00 | 23,291.00 | 23,501.50 | 23,501.50 | 18,319 |
| 2024-06-14 | 23,600.00 | 23,646.50 | 23,100.00 | 23,356.00 | 23,356.00 | 15,420 |
| 2024-06-13 | 24,100.00 | 24,100.00 | 22,335.00 | 23,509.50 | 23,509.50 | 12,766 |
| 2024-06-12 | 24,799.00 | 24,800.00 | 23,895.00 | 24,234.00 | 24,234.00 | 16,457 |
| 2024-06-11 | 24,405.00 | 24,405.00 | 24,020.00 | 24,294.50 | 24,294.50 | 20,253 |
| 2024-06-10 | 24,700.00 | 24,909.50 | 24,089.00 | 24,378.50 | 24,378.50 | 12,375 |
| 2024-06-07 | 24,307.00 | 24,770.00 | 24,170.00 | 24,742.00 | 24,742.00 | 15,955 |
| 2024-06-06 | 24,368.00 | 24,682.50 | 24,139.50 | 24,289.50 | 24,289.50 | 17,791 |
| 2024-06-05 | 24,200.00 | 24,699.00 | 23,911.50 | 24,368.50 | 24,368.50 | 23,397 |
| 2024-06-04 | 25,300.00 | 25,490.00 | 23,995.50 | 24,424.00 | 24,424.00 | 18,323 |
| 2024-06-03 | 23,555.00 | 24,477.00 | 22,476.00 | 24,398.50 | 24,398.50 | 18,621 |
| 2024-05-31 | 22,500.00 | 23,621.00 | 22,500.00 | 23,503.00 | 23,503.00 | 18,762 |
| 2024-05-30 | 22,300.00 | 22,664.50 | 21,858.50 | 22,576.00 | 22,576.00 | 21,875 |
| 2024-05-29 | 22,700.00 | 22,700.00 | 21,925.00 | 22,353.00 | 22,353.00 | 12,702 |
| 2024-05-28 | 23,450.00 | 23,450.00 | 22,377.00 | 22,660.00 | 22,660.00 | 26,469 |
| 2024-05-27 | 23,700.00 | 24,050.00 | 22,030.00 | 23,468.00 | 23,468.00 | 6,693 |
| 2024-05-24 | 22,749.50 | 22,749.50 | 22,749.50 | 22,749.50 | 22,749.50 | 350 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.