Berkshire Hathaway Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 20,698.00 | 21,553.50 | 20,329.50 | 20,638.50 | 20,638.50 | 10,336 |
| 2024-02-21 | 20,903.00 | 21,072.00 | 20,612.00 | 20,659.50 | 20,659.50 | 10,553 |
| 2024-02-20 | 21,200.00 | 21,541.00 | 20,602.50 | 21,040.00 | 21,040.00 | 10,615 |
| 2024-02-19 | 20,200.00 | 21,349.50 | 20,002.00 | 20,727.00 | 20,727.00 | 6,249 |
| 2024-02-16 | 21,900.00 | 21,900.00 | 20,087.50 | 20,495.50 | 20,495.50 | 15,451 |
| 2024-02-15 | 21,300.00 | 22,295.00 | 21,034.50 | 21,142.00 | 21,142.00 | 66,631 |
| 2024-02-14 | 22,350.00 | 23,000.00 | 21,015.50 | 21,288.50 | 21,288.50 | 31,213 |
| 2024-02-09 | 22,580.00 | 23,200.00 | 22,220.50 | 22,235.00 | 22,235.00 | 12,580 |
| 2024-02-08 | 22,886.50 | 23,129.00 | 22,498.50 | 22,555.50 | 22,555.50 | 13,744 |
| 2024-02-07 | 23,200.00 | 23,200.00 | 22,500.00 | 22,886.50 | 22,886.50 | 19,226 |
| 2024-02-06 | 22,945.00 | 23,200.00 | 22,300.50 | 22,379.50 | 22,379.50 | 8,070 |
| 2024-02-05 | 23,300.00 | 23,450.00 | 22,700.00 | 22,944.50 | 22,944.50 | 13,136 |
| 2024-02-02 | 23,000.00 | 23,349.50 | 22,690.00 | 22,835.50 | 22,835.50 | 14,936 |
| 2024-02-01 | 22,560.00 | 22,640.00 | 21,700.00 | 22,634.50 | 22,634.50 | 8,802 |
| 2024-01-31 | 22,350.00 | 22,573.00 | 21,500.00 | 21,752.00 | 21,752.00 | 19,106 |
| 2024-01-30 | 21,893.00 | 22,595.00 | 21,893.00 | 22,304.00 | 22,304.00 | 13,618 |
| 2024-01-29 | 22,496.00 | 22,496.00 | 21,700.00 | 21,893.50 | 21,893.50 | 10,335 |
| 2024-01-26 | 23,053.50 | 23,053.50 | 21,481.50 | 21,734.50 | 21,734.50 | 21,773 |
| 2024-01-25 | 22,368.00 | 23,187.50 | 22,009.50 | 22,176.50 | 22,176.50 | 21,310 |
| 2024-01-24 | 21,850.00 | 22,470.00 | 21,101.00 | 22,358.50 | 22,358.50 | 21,802 |
| 2024-01-23 | 21,865.00 | 22,752.00 | 21,428.00 | 21,721.50 | 21,721.50 | 11,757 |
| 2024-01-22 | 21,896.00 | 22,690.00 | 21,641.00 | 21,816.00 | 21,816.00 | 20,456 |
| 2024-01-19 | 21,070.00 | 21,999.50 | 20,900.00 | 21,826.50 | 21,826.50 | 23,801 |
| 2024-01-18 | 20,752.00 | 21,597.50 | 20,710.00 | 21,070.00 | 21,070.00 | 26,280 |
| 2024-01-17 | 19,999.00 | 21,219.00 | 19,560.50 | 20,752.00 | 20,752.00 | 27,959 |
| 2024-01-16 | 19,295.00 | 20,143.00 | 19,000.00 | 19,925.50 | 19,925.50 | 32,666 |
| 2024-01-15 | 19,000.00 | 19,689.00 | 18,256.00 | 19,269.50 | 19,269.50 | 4,569 |
| 2024-01-12 | 19,272.00 | 19,609.00 | 18,500.00 | 18,888.50 | 18,888.50 | 18,732 |
| 2024-01-11 | 19,800.00 | 20,441.50 | 19,020.50 | 19,272.00 | 19,272.00 | 9,721 |
| 2024-01-10 | 20,500.00 | 20,890.00 | 19,564.00 | 19,758.00 | 19,758.00 | 14,945 |
| 2024-01-09 | 19,994.00 | 20,790.00 | 19,450.00 | 20,003.00 | 20,003.00 | 19,449 |
| 2024-01-08 | 19,110.00 | 20,012.00 | 18,600.00 | 19,994.00 | 19,994.00 | 21,150 |
| 2024-01-05 | 18,092.50 | 19,082.50 | 17,890.50 | 19,016.00 | 19,016.00 | 21,710 |
| 2024-01-04 | 17,500.00 | 18,102.00 | 17,480.00 | 18,071.50 | 18,071.50 | 20,368 |
| 2024-01-03 | 16,309.00 | 17,517.00 | 16,230.00 | 17,485.50 | 17,485.50 | 18,934 |
| 2024-01-02 | 16,100.00 | 16,444.00 | 15,300.50 | 16,308.50 | 16,308.50 | 12,374 |
| 2023-12-29 | 15,799.00 | 15,897.00 | 15,093.00 | 15,801.00 | 15,801.00 | 13,659 |
| 2023-12-28 | 14,199.00 | 15,468.00 | 13,800.00 | 15,361.50 | 15,361.50 | 19,160 |
| 2023-12-27 | 14,551.00 | 14,736.00 | 14,100.00 | 14,199.00 | 14,199.00 | 28,836 |
| 2023-12-26 | 15,799.00 | 15,799.00 | 14,493.00 | 14,625.00 | 14,625.00 | 23,321 |
| 2023-12-22 | 15,351.00 | 15,520.00 | 15,110.50 | 15,211.00 | 15,211.00 | 11,780 |
| 2023-12-21 | 15,400.00 | 15,950.00 | 14,500.00 | 15,351.00 | 15,351.00 | 16,547 |
| 2023-12-20 | 15,600.00 | 16,000.00 | 14,988.00 | 15,315.50 | 15,315.50 | 10,258 |
| 2023-12-19 | 15,500.00 | 15,904.50 | 15,450.00 | 15,541.50 | 15,541.50 | 15,070 |
| 2023-12-18 | 15,390.00 | 16,000.00 | 15,350.50 | 15,502.00 | 15,502.00 | 20,446 |
| 2023-12-15 | 16,490.00 | 16,798.00 | 15,700.00 | 16,029.00 | 16,029.00 | 19,000 |
| 2023-12-14 | 16,675.50 | 17,490.00 | 15,948.00 | 16,488.00 | 16,488.00 | 11,303 |
| 2023-12-13 | 17,190.00 | 18,975.00 | 15,553.00 | 16,675.50 | 16,675.50 | 22,441 |
| 2023-12-12 | 16,262.00 | 17,190.00 | 16,262.00 | 16,978.00 | 16,978.00 | 43,726 |
| 2023-12-11 | 15,908.00 | 16,780.50 | 15,671.00 | 16,260.50 | 16,260.50 | 30,457 |
| 2023-12-07 | 15,020.00 | 16,100.00 | 14,600.00 | 15,907.50 | 15,907.50 | 40,416 |
| 2023-12-06 | 14,632.00 | 15,146.00 | 14,442.00 | 14,987.50 | 14,987.50 | 33,861 |
| 2023-12-05 | 14,270.00 | 14,829.00 | 13,726.00 | 14,616.50 | 14,616.50 | 19,186 |
| 2023-12-04 | 14,478.00 | 14,885.00 | 14,050.50 | 14,270.00 | 14,270.00 | 25,890 |
| 2023-12-01 | 13,790.00 | 14,694.50 | 13,500.00 | 14,478.00 | 14,478.00 | 18,330 |
| 2023-11-30 | 13,300.00 | 13,800.00 | 13,112.00 | 13,800.00 | 13,800.00 | 16,001 |
| 2023-11-29 | 13,500.00 | 14,200.00 | 13,300.00 | 13,410.00 | 13,410.00 | 42,627 |
| 2023-11-28 | 13,890.00 | 14,280.00 | 13,094.00 | 13,703.50 | 13,703.50 | 33,156 |
| 2023-11-27 | 14,771.00 | 15,298.00 | 13,395.00 | 14,309.50 | 14,309.50 | 56,388 |
| 2023-11-24 | 15,505.00 | 16,000.00 | 14,600.00 | 14,746.00 | 14,746.00 | 32,717 |
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.