Berkshire Hathaway Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 7,141.00 | 7,167.00 | 7,047.00 | 7,140.00 | 7,140.00 | 7,746 |
| 2023-05-30 | 7,254.50 | 7,254.50 | 7,077.00 | 7,129.50 | 7,129.50 | 36,282 |
| 2023-05-29 | 7,177.00 | 7,498.50 | 7,177.00 | 7,357.50 | 7,357.50 | 3,111 |
| 2023-05-24 | 7,269.00 | 7,290.00 | 7,132.00 | 7,176.50 | 7,176.50 | 24,778 |
| 2023-05-23 | 7,400.00 | 7,407.00 | 7,249.50 | 7,271.50 | 7,271.50 | 10,323 |
| 2023-05-22 | 7,484.50 | 7,484.50 | 7,320.00 | 7,387.50 | 7,387.50 | 16,396 |
| 2023-05-19 | 7,456.50 | 7,543.50 | 7,402.00 | 7,421.00 | 7,421.00 | 11,536 |
| 2023-05-18 | 7,200.00 | 7,435.50 | 7,179.00 | 7,421.00 | 7,421.00 | 18,414 |
| 2023-05-17 | 7,158.00 | 7,200.00 | 7,132.50 | 7,195.50 | 7,195.50 | 18,858 |
| 2023-05-16 | 6,960.00 | 7,147.50 | 6,945.00 | 7,091.00 | 7,091.00 | 22,787 |
| 2023-05-15 | 6,870.50 | 6,960.00 | 6,806.50 | 6,947.50 | 6,947.50 | 10,910 |
| 2023-05-12 | 6,700.00 | 6,878.50 | 6,645.00 | 6,869.50 | 6,869.50 | 6,573 |
| 2023-05-11 | 6,590.00 | 6,674.00 | 6,553.50 | 6,658.50 | 6,658.50 | 7,075 |
| 2023-05-10 | 6,800.00 | 6,800.00 | 6,543.50 | 6,627.50 | 6,627.50 | 15,757 |
| 2023-05-09 | 6,791.00 | 6,797.00 | 6,679.00 | 6,686.50 | 6,686.50 | 26,921 |
| 2023-05-08 | 6,862.50 | 6,862.50 | 6,747.00 | 6,776.50 | 6,776.50 | 16,378 |
| 2023-05-05 | 6,600.00 | 6,732.00 | 6,564.50 | 6,719.50 | 6,719.50 | 13,348 |
| 2023-05-04 | 6,646.00 | 6,646.00 | 6,493.00 | 6,539.50 | 6,539.50 | 12,095 |
| 2023-05-03 | 6,899.00 | 6,900.00 | 6,587.50 | 6,605.00 | 6,605.00 | 10,332 |
| 2023-05-02 | 6,903.00 | 6,903.00 | 6,700.00 | 6,812.50 | 6,812.50 | 12,314 |
| 2023-04-28 | 6,892.00 | 6,892.00 | 6,732.00 | 6,778.50 | 6,778.50 | 9,938 |
| 2023-04-27 | 6,950.00 | 6,950.00 | 6,719.50 | 6,778.00 | 6,778.00 | 9,448 |
| 2023-04-26 | 6,908.00 | 6,908.00 | 6,608.00 | 6,836.00 | 6,836.00 | 14,091 |
| 2023-04-25 | 6,900.00 | 7,174.00 | 6,863.00 | 6,878.00 | 6,878.00 | 39,341 |
| 2023-04-24 | 6,700.00 | 6,875.00 | 6,576.00 | 6,870.50 | 6,870.50 | 19,765 |
| 2023-04-21 | 6,454.00 | 6,750.00 | 6,372.00 | 6,688.00 | 6,688.00 | 24,353 |
| 2023-04-20 | 6,340.00 | 6,427.00 | 6,214.00 | 6,401.00 | 6,401.00 | 15,507 |
| 2023-04-19 | 6,300.00 | 6,418.50 | 6,260.00 | 6,330.50 | 6,330.50 | 13,505 |
| 2023-04-18 | 6,038.50 | 6,307.50 | 6,026.00 | 6,293.50 | 6,293.50 | 10,384 |
| 2023-04-17 | 5,900.00 | 6,026.50 | 5,900.00 | 6,002.50 | 6,002.50 | 11,641 |
| 2023-04-14 | 5,840.00 | 5,923.50 | 5,831.00 | 5,870.50 | 5,870.50 | 12,036 |
| 2023-04-13 | 5,681.00 | 5,837.00 | 5,681.00 | 5,827.00 | 5,827.00 | 5,511 |
| 2023-04-12 | 5,742.00 | 5,761.00 | 5,696.00 | 5,704.00 | 5,704.00 | 7,750 |
| 2023-04-11 | 5,750.00 | 5,758.00 | 5,680.00 | 5,688.00 | 5,688.00 | 9,744 |
| 2023-04-10 | 5,802.50 | 5,837.00 | 5,698.00 | 5,723.00 | 5,723.00 | 8,137 |
| 2023-04-05 | 5,772.50 | 5,793.00 | 5,750.00 | 5,765.00 | 5,765.00 | 7,094 |
| 2023-04-04 | 5,770.00 | 5,800.00 | 5,702.50 | 5,742.50 | 5,742.50 | 10,236 |
| 2023-04-03 | 5,696.00 | 5,786.00 | 5,696.00 | 5,740.50 | 5,740.50 | 14,940 |
| 2023-03-31 | 5,590.00 | 5,706.00 | 5,571.00 | 5,690.50 | 5,690.50 | 7,553 |
| 2023-03-30 | 5,480.00 | 5,583.50 | 5,480.00 | 5,574.50 | 5,574.50 | 3,501 |
| 2023-03-29 | 5,440.00 | 5,499.00 | 5,408.00 | 5,490.50 | 5,490.50 | 4,875 |
| 2023-03-28 | 5,400.00 | 5,403.00 | 5,345.00 | 5,380.00 | 5,380.00 | 6,511 |
| 2023-03-27 | 5,330.00 | 5,414.00 | 5,299.50 | 5,387.50 | 5,387.50 | 9,961 |
| 2023-03-23 | 5,428.50 | 5,446.50 | 5,250.00 | 5,303.50 | 5,303.50 | 4,264 |
| 2023-03-22 | 5,578.00 | 5,578.00 | 5,400.00 | 5,424.00 | 5,424.00 | 6,514 |
| 2023-03-21 | 5,545.50 | 5,584.50 | 5,490.00 | 5,533.00 | 5,533.00 | 5,813 |
| 2023-03-20 | 5,501.00 | 5,530.00 | 5,463.00 | 5,510.00 | 5,510.00 | 6,169 |
| 2023-03-17 | 5,468.00 | 5,468.00 | 5,357.00 | 5,394.50 | 5,394.50 | 7,227 |
| 2023-03-16 | 5,400.00 | 5,513.00 | 5,340.00 | 5,485.50 | 5,485.50 | 5,345 |
| 2023-03-15 | 5,470.00 | 5,470.00 | 5,300.00 | 5,380.00 | 5,380.00 | 9,682 |
| 2023-03-14 | 5,451.00 | 5,509.00 | 5,371.00 | 5,450.50 | 5,450.50 | 3,106 |
| 2023-03-13 | 5,460.50 | 5,533.50 | 5,200.00 | 5,451.50 | 5,451.50 | 8,735 |
| 2023-03-10 | 5,460.00 | 5,486.00 | 5,358.50 | 5,451.50 | 5,451.50 | 3,833 |
| 2023-03-09 | 5,390.00 | 5,471.00 | 5,341.00 | 5,363.00 | 5,363.00 | 20,872 |
| 2023-03-08 | 5,353.00 | 5,364.50 | 5,275.50 | 5,347.00 | 5,347.00 | 12,110 |
| 2023-03-07 | 5,480.00 | 5,480.00 | 5,271.00 | 5,325.00 | 5,325.00 | 6,522 |
| 2023-03-06 | 5,279.00 | 5,394.00 | 5,279.00 | 5,380.00 | 5,380.00 | 5,338 |
| 2023-03-03 | 5,287.00 | 5,287.00 | 5,218.00 | 5,264.50 | 5,264.50 | 8,787 |
| 2023-03-02 | 5,150.00 | 5,217.00 | 5,050.00 | 5,217.00 | 5,217.00 | 3,557 |
| 2023-03-01 | 5,095.00 | 5,129.00 | 5,026.00 | 5,101.50 | 5,101.50 | 5,150 |
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.