Berkshire Hathaway Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 5,052.00 | 5,122.00 | 5,048.50 | 5,089.50 | 5,089.50 | 6,396 |
| 2023-02-27 | 5,080.00 | 5,135.00 | 5,032.50 | 5,045.00 | 5,045.00 | 7,617 |
| 2023-02-24 | 5,209.00 | 5,209.00 | 5,010.50 | 5,089.00 | 5,089.00 | 4,351 |
| 2023-02-23 | 5,085.00 | 5,133.00 | 5,017.00 | 5,041.50 | 5,041.50 | 11,124 |
| 2023-02-22 | 5,169.00 | 5,170.00 | 5,055.00 | 5,070.00 | 5,070.00 | 20,550 |
| 2023-02-17 | 5,200.00 | 5,500.00 | 5,135.00 | 5,170.00 | 5,170.00 | 8,723 |
| 2023-02-16 | 5,178.00 | 5,299.00 | 5,137.00 | 5,201.00 | 5,201.00 | 4,432 |
| 2023-02-15 | 5,264.00 | 5,264.50 | 5,168.00 | 5,175.00 | 5,175.00 | 7,134 |
| 2023-02-14 | 5,255.50 | 5,334.50 | 5,206.50 | 5,229.00 | 5,229.00 | 10,962 |
| 2023-02-13 | 5,173.00 | 5,260.00 | 5,173.00 | 5,259.00 | 5,259.00 | 18,956 |
| 2023-02-10 | 5,240.00 | 5,240.00 | 5,123.50 | 5,200.00 | 5,200.00 | 8,285 |
| 2023-02-09 | 5,139.00 | 5,254.00 | 5,120.00 | 5,200.00 | 5,200.00 | 6,220 |
| 2023-02-08 | 5,225.00 | 5,300.00 | 5,118.00 | 5,145.00 | 5,145.00 | 9,435 |
| 2023-02-07 | 5,100.00 | 5,232.50 | 5,100.00 | 5,193.00 | 5,193.00 | 16,024 |
| 2023-02-06 | 5,109.00 | 5,161.00 | 5,064.50 | 5,131.00 | 5,131.00 | 5,190 |
| 2023-02-03 | 5,263.00 | 5,263.00 | 5,078.00 | 5,104.00 | 5,104.00 | 5,575 |
| 2023-02-02 | 5,198.00 | 5,247.00 | 5,123.00 | 5,190.00 | 5,190.00 | 6,998 |
| 2023-02-01 | 5,292.50 | 5,292.50 | 5,128.00 | 5,176.00 | 5,176.00 | 5,552 |
| 2023-01-31 | 5,174.00 | 5,225.00 | 5,147.00 | 5,193.00 | 5,193.00 | 3,830 |
| 2023-01-30 | 5,190.00 | 5,246.50 | 5,136.00 | 5,138.50 | 5,138.50 | 4,549 |
| 2023-01-27 | 5,200.00 | 5,287.00 | 5,182.50 | 5,205.00 | 5,205.00 | 12,186 |
| 2023-01-26 | 5,200.00 | 5,294.50 | 5,115.00 | 5,220.00 | 5,220.00 | 3,575 |
| 2023-01-25 | 5,204.00 | 5,204.00 | 5,039.00 | 5,190.00 | 5,190.00 | 8,987 |
| 2023-01-24 | 5,148.00 | 5,170.00 | 5,051.50 | 5,145.00 | 5,145.00 | 15,689 |
| 2023-01-23 | 5,098.00 | 5,191.00 | 5,066.00 | 5,120.00 | 5,120.00 | 20,130 |
| 2023-01-20 | 4,970.00 | 5,099.00 | 4,970.00 | 5,085.50 | 5,085.50 | 7,781 |
| 2023-01-19 | 4,998.00 | 4,998.00 | 4,810.00 | 4,986.50 | 4,986.50 | 6,500 |
| 2023-01-18 | 5,150.00 | 5,150.00 | 4,914.50 | 4,959.00 | 4,959.00 | 44,007 |
| 2023-01-17 | 5,150.00 | 5,250.50 | 5,117.00 | 5,190.00 | 5,190.00 | 36,265 |
| 2023-01-16 | 5,055.00 | 5,380.00 | 4,980.00 | 5,180.00 | 5,180.00 | 3,573 |
| 2023-01-13 | 5,012.00 | 5,055.00 | 4,975.00 | 5,045.00 | 5,045.00 | 6,489 |
| 2023-01-12 | 4,888.00 | 5,010.00 | 4,888.00 | 4,969.00 | 4,969.00 | 20,117 |
| 2023-01-11 | 4,772.00 | 4,893.00 | 4,750.50 | 4,882.00 | 4,882.00 | 5,356 |
| 2023-01-10 | 4,700.00 | 5,034.50 | 4,700.00 | 4,787.00 | 4,787.00 | 4,455 |
| 2023-01-09 | 4,950.00 | 4,985.00 | 4,800.00 | 4,811.00 | 4,811.00 | 5,536 |
| 2023-01-06 | 4,879.50 | 4,935.00 | 4,850.00 | 4,930.00 | 4,930.00 | 3,091 |
| 2023-01-05 | 4,900.00 | 4,927.00 | 4,805.00 | 4,849.50 | 4,849.50 | 4,727 |
| 2023-01-04 | 4,900.00 | 4,932.50 | 4,841.50 | 4,880.00 | 4,880.00 | 7,210 |
| 2023-01-03 | 4,924.00 | 4,999.00 | 4,735.00 | 4,838.00 | 4,838.00 | 6,718 |
| 2023-01-02 | 4,850.00 | 4,950.00 | 4,800.00 | 4,930.00 | 4,930.00 | 1,573 |
| 2022-12-30 | 4,862.00 | 4,862.00 | 4,638.00 | 4,806.00 | 4,806.00 | 5,374 |
| 2022-12-29 | 4,861.50 | 4,861.50 | 4,590.50 | 4,798.00 | 4,798.00 | 12,206 |
| 2022-12-28 | 4,715.00 | 4,836.50 | 4,700.00 | 4,787.00 | 4,787.00 | 14,025 |
| 2022-12-27 | 4,700.00 | 4,800.00 | 4,679.00 | 4,700.00 | 4,700.00 | 7,295 |
| 2022-12-26 | 4,694.50 | 4,750.50 | 4,500.50 | 4,679.50 | 4,679.50 | 1,921 |
| 2022-12-23 | 4,650.00 | 4,688.50 | 4,590.00 | 4,643.00 | 4,643.00 | 7,694 |
| 2022-12-22 | 4,665.00 | 4,680.00 | 4,547.50 | 4,583.00 | 4,583.00 | 4,622 |
| 2022-12-21 | 4,600.00 | 4,699.50 | 4,522.00 | 4,670.50 | 4,670.50 | 18,368 |
| 2022-12-20 | 4,452.00 | 4,623.50 | 4,452.00 | 4,540.00 | 4,540.00 | 906 |
| 2022-12-19 | 4,520.00 | 4,568.00 | 4,496.50 | 4,515.50 | 4,515.50 | 6,423 |
| 2022-12-16 | 4,605.00 | 4,605.00 | 4,480.00 | 4,544.00 | 4,544.00 | 4,691 |
| 2022-12-15 | 4,700.00 | 4,700.00 | 4,519.50 | 4,577.50 | 4,577.50 | 3,269 |
| 2022-12-14 | 4,776.00 | 4,776.00 | 4,640.50 | 4,674.50 | 4,674.50 | 3,553 |
| 2022-12-13 | 4,730.50 | 4,815.00 | 4,694.00 | 4,720.00 | 4,720.00 | 5,264 |
| 2022-12-12 | 4,712.00 | 4,769.00 | 4,651.50 | 4,690.00 | 4,690.00 | 4,100 |
| 2022-12-07 | 4,830.00 | 4,830.00 | 4,690.50 | 4,710.00 | 4,710.00 | 6,938 |
| 2022-12-06 | 4,712.00 | 4,791.00 | 4,660.50 | 4,786.50 | 4,786.50 | 8,042 |
| 2022-12-05 | 4,800.00 | 4,800.00 | 4,645.00 | 4,649.00 | 4,649.00 | 10,277 |
| 2022-12-02 | 4,600.00 | 4,703.00 | 4,600.00 | 4,701.00 | 4,701.00 | 10,120 |
| 2022-12-01 | 4,700.00 | 4,898.50 | 4,630.00 | 4,671.00 | 4,671.00 | 5,807 |
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.