Berkshire Hathaway Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 23,600.00 | 24,095.00 | 22,832.50 | 23,192.00 | 23,192.00 | 36,156 |
| 2024-05-22 | 22,620.00 | 23,750.00 | 22,620.00 | 23,595.50 | 23,595.50 | 35,984 |
| 2024-05-21 | 21,480.00 | 22,630.00 | 21,480.00 | 22,607.00 | 22,607.00 | 27,729 |
| 2024-05-20 | 21,479.00 | 21,480.00 | 20,739.00 | 21,434.00 | 21,434.00 | 24,442 |
| 2024-05-17 | 20,700.00 | 20,961.50 | 20,690.50 | 20,941.50 | 20,941.50 | 28,503 |
| 2024-05-16 | 20,800.00 | 20,800.00 | 20,591.50 | 20,671.50 | 20,671.50 | 14,255 |
| 2024-05-15 | 20,697.00 | 20,697.00 | 20,250.00 | 20,533.50 | 20,533.50 | 65,896 |
| 2024-05-14 | 20,420.00 | 20,420.00 | 19,950.00 | 20,234.00 | 20,234.00 | 14,400 |
| 2024-05-13 | 20,160.00 | 20,415.50 | 20,027.50 | 20,100.00 | 20,100.00 | 10,983 |
| 2024-05-10 | 20,500.00 | 20,500.00 | 20,140.00 | 20,217.00 | 20,217.00 | 18,353 |
| 2024-05-09 | 20,300.00 | 20,300.00 | 19,845.00 | 20,129.00 | 20,129.00 | 14,208 |
| 2024-05-08 | 20,999.00 | 20,999.00 | 19,883.50 | 19,939.50 | 19,939.50 | 26,122 |
| 2024-05-07 | 20,490.00 | 20,591.00 | 20,063.00 | 20,227.50 | 20,227.50 | 36,811 |
| 2024-05-06 | 20,439.00 | 20,527.50 | 20,090.00 | 20,452.50 | 20,452.50 | 13,737 |
| 2024-05-03 | 20,295.00 | 20,650.00 | 20,281.50 | 20,460.50 | 20,460.50 | 23,251 |
| 2024-05-02 | 20,000.00 | 20,416.00 | 19,760.50 | 20,382.00 | 20,382.00 | 17,309 |
| 2024-04-30 | 19,500.00 | 19,983.00 | 19,500.00 | 19,716.50 | 19,716.50 | 11,530 |
| 2024-04-29 | 19,807.50 | 20,078.00 | 19,792.00 | 19,861.00 | 19,861.00 | 67,035 |
| 2024-04-26 | 19,905.00 | 20,092.50 | 19,800.00 | 19,807.50 | 19,807.50 | 3,635 |
| 2024-04-25 | 19,600.00 | 20,299.50 | 19,255.00 | 19,904.50 | 19,904.50 | 23,488 |
| 2024-04-24 | 18,670.50 | 19,535.00 | 18,670.50 | 19,470.00 | 19,470.00 | 5,128 |
| 2024-04-23 | 19,673.00 | 19,895.00 | 19,484.50 | 19,535.50 | 19,535.50 | 13,956 |
| 2024-04-22 | 19,700.00 | 19,895.50 | 19,598.00 | 19,705.50 | 19,705.50 | 15,019 |
| 2024-04-19 | 18,900.00 | 19,721.00 | 18,900.00 | 19,654.00 | 19,654.00 | 7,971 |
| 2024-04-18 | 19,200.00 | 19,432.50 | 19,171.50 | 19,377.50 | 19,377.50 | 16,314 |
| 2024-04-17 | 19,270.50 | 19,562.00 | 19,079.00 | 19,171.50 | 19,171.50 | 9,668 |
| 2024-04-16 | 19,249.50 | 19,667.00 | 19,249.50 | 19,423.50 | 19,423.50 | 20,167 |
| 2024-04-15 | 18,995.50 | 19,814.00 | 18,995.50 | 19,518.00 | 19,518.00 | 12,319 |
| 2024-04-12 | 19,600.00 | 19,600.00 | 19,130.00 | 19,215.50 | 19,215.50 | 11,775 |
| 2024-04-11 | 19,470.00 | 19,632.00 | 19,234.50 | 19,460.50 | 19,460.50 | 224 |
| 2024-04-10 | 19,598.00 | 19,598.00 | 19,322.50 | 19,476.50 | 19,476.50 | 11,762 |
| 2024-04-09 | 19,500.00 | 19,709.50 | 19,401.00 | 19,630.00 | 19,630.00 | 23,158 |
| 2024-04-08 | 19,952.00 | 20,000.00 | 19,518.50 | 19,603.50 | 19,603.50 | 17,060 |
| 2024-04-05 | 20,100.00 | 20,194.50 | 19,463.50 | 19,952.00 | 19,952.00 | 21,012 |
| 2024-04-04 | 20,605.00 | 20,914.00 | 19,919.00 | 19,961.50 | 19,961.50 | 13,859 |
| 2024-04-03 | 20,600.00 | 20,896.00 | 20,340.50 | 20,470.50 | 20,470.50 | 19,393 |
| 2024-03-27 | 21,000.00 | 21,500.00 | 20,377.50 | 20,554.50 | 20,554.50 | 8,701 |
| 2024-03-26 | 21,000.00 | 21,000.00 | 20,128.00 | 20,591.00 | 20,591.00 | 12,184 |
| 2024-03-25 | 20,650.00 | 20,650.00 | 20,120.00 | 20,148.50 | 20,148.50 | 12,978 |
| 2024-03-22 | 20,692.00 | 20,736.50 | 20,460.50 | 20,568.50 | 20,568.50 | 8,742 |
| 2024-03-21 | 21,480.00 | 21,480.00 | 20,648.00 | 20,698.00 | 20,698.00 | 11,228 |
| 2024-03-20 | 20,360.00 | 20,816.00 | 20,360.00 | 20,801.50 | 20,801.50 | 17,201 |
| 2024-03-19 | 20,050.00 | 20,300.00 | 20,009.00 | 20,262.00 | 20,262.00 | 8,209 |
| 2024-03-18 | 20,207.50 | 20,207.50 | 19,760.00 | 20,031.00 | 20,031.00 | 12,825 |
| 2024-03-15 | 19,250.00 | 19,926.50 | 19,250.00 | 19,897.50 | 19,897.50 | 12,119 |
| 2024-03-14 | 19,301.00 | 19,678.00 | 19,301.00 | 19,600.00 | 19,600.00 | 9,222 |
| 2024-03-13 | 20,010.00 | 20,116.00 | 19,392.00 | 19,559.00 | 19,559.00 | 12,456 |
| 2024-03-12 | 18,600.00 | 20,346.50 | 18,600.00 | 19,796.50 | 19,796.50 | 16,362 |
| 2024-03-11 | 18,951.00 | 19,300.00 | 18,724.00 | 18,816.00 | 18,816.00 | 20,048 |
| 2024-03-08 | 19,000.00 | 19,236.00 | 18,630.00 | 19,211.50 | 19,211.50 | 21,368 |
| 2024-03-07 | 18,751.00 | 18,994.50 | 18,481.50 | 18,735.50 | 18,735.50 | 26,343 |
| 2024-03-06 | 19,300.00 | 19,499.00 | 18,532.50 | 18,802.00 | 18,802.00 | 24,184 |
| 2024-03-05 | 19,600.00 | 19,600.00 | 18,891.00 | 18,914.50 | 18,914.50 | 14,206 |
| 2024-03-04 | 20,200.00 | 20,200.00 | 19,296.50 | 19,553.00 | 19,553.00 | 12,205 |
| 2024-03-01 | 19,960.00 | 21,357.00 | 19,773.50 | 20,109.00 | 20,109.00 | 21,109 |
| 2024-02-29 | 20,499.00 | 20,499.00 | 19,801.00 | 19,932.50 | 19,932.50 | 20,041 |
| 2024-02-28 | 20,211.00 | 20,900.00 | 20,000.00 | 20,079.50 | 20,079.50 | 18,310 |
| 2024-02-27 | 20,400.00 | 20,554.00 | 19,969.50 | 20,267.50 | 20,267.50 | 14,276 |
| 2024-02-26 | 20,555.00 | 21,900.00 | 20,308.50 | 20,436.50 | 20,436.50 | 12,607 |
| 2024-02-23 | 21,390.00 | 21,390.00 | 20,578.00 | 21,165.50 | 21,165.50 | 14,658 |
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.