Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BRKB.BA stock page

Berkshire Hathaway Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-304,697.004,697.004,533.004,649.004,649.006,148
2022-11-294,600.004,805.504,536.004,697.004,697.008,481
2022-11-284,817.004,817.004,580.004,595.004,595.0015,579
2022-11-254,899.004,899.004,692.004,829.004,829.007,137
2022-11-244,769.004,886.004,687.004,868.504,868.501,708
2022-11-234,801.004,900.004,675.004,695.004,695.0013,868
2022-11-224,713.004,849.004,663.004,762.004,762.007,132
2022-11-184,700.004,825.004,653.004,711.004,711.008,776
2022-11-174,564.004,696.504,525.504,685.004,685.0025,367
2022-11-164,550.004,613.504,501.004,555.004,555.0013,052
2022-11-154,362.004,499.504,362.004,495.504,495.5017,312
2022-11-144,364.004,399.004,280.004,363.504,363.505,703
2022-11-114,260.004,378.004,226.004,369.004,369.007,505
2022-11-104,150.004,238.004,090.004,230.004,230.004,434
2022-11-094,089.004,089.004,002.004,033.504,033.505,699
2022-11-084,002.004,060.003,988.004,052.004,052.004,157
2022-11-074,107.004,110.003,971.003,987.503,987.509,771
2022-11-043,940.004,012.003,911.003,958.003,958.005,935
2022-11-034,000.004,006.003,924.003,934.503,934.506,115
2022-11-024,055.004,100.003,983.003,989.503,989.506,388
2022-11-014,145.004,145.004,034.004,055.504,055.5010,642
2022-10-314,168.004,180.004,119.004,128.504,128.507,757
2022-10-284,100.004,194.504,077.504,180.004,180.0020,256
2022-10-274,060.004,090.004,020.004,047.004,047.0010,275
2022-10-264,028.004,051.503,998.504,014.504,014.5013,913
2022-10-253,970.004,032.003,970.004,028.004,028.009,409
2022-10-243,910.004,003.003,910.003,965.003,965.009,886
2022-10-213,800.003,907.503,800.003,894.503,894.504,524
2022-10-203,857.003,857.003,764.503,777.003,777.005,561
2022-10-193,905.003,905.003,811.003,842.003,842.005,179
2022-10-183,898.503,963.503,873.503,901.003,901.006,289
2022-10-173,930.003,956.003,869.003,885.003,885.002,495
2022-10-143,945.003,979.003,862.003,883.503,883.5017,775
2022-10-133,699.003,945.003,687.003,928.003,928.006,914
2022-10-123,781.003,781.003,693.003,700.003,700.006,141
2022-10-113,772.503,780.503,701.003,712.503,712.509,023
2022-10-063,959.503,972.503,845.503,861.003,861.0011,839
2022-10-053,928.003,971.003,900.003,956.503,956.505,213
2022-10-044,000.504,000.503,902.503,944.503,944.506,208
2022-10-033,810.003,861.003,774.503,843.503,843.507,043
2022-09-303,767.503,850.003,755.003,808.503,808.505,347
2022-09-293,775.003,796.003,710.003,767.503,767.503,582
2022-09-283,694.003,955.003,692.503,813.503,813.5034,558
2022-09-273,722.003,750.003,618.003,700.503,700.504,307
2022-09-263,800.003,801.003,705.003,739.503,739.504,690
2022-09-233,800.003,856.503,753.003,796.503,796.506,433
2022-09-223,781.503,854.503,757.003,848.503,848.502,914
2022-09-213,850.003,881.003,774.003,784.503,784.506,876
2022-09-203,838.503,840.003,760.503,807.503,807.506,958
2022-09-193,701.003,857.003,701.003,852.003,852.008,261
2022-09-163,715.003,786.003,645.003,779.003,779.004,308
2022-09-153,610.003,756.003,610.003,730.003,730.005,081
2022-09-143,563.003,592.503,521.003,585.003,585.006,784
2022-09-133,670.503,670.503,549.003,555.003,555.004,146
2022-09-123,672.003,705.003,644.003,673.003,673.0011,231
2022-09-093,606.003,702.003,606.003,657.503,657.503,300
2022-09-083,609.003,660.503,585.003,656.503,656.5021,805
2022-09-073,670.003,670.003,558.503,609.003,609.005,317
2022-09-063,625.003,627.003,557.003,592.503,592.508,422
2022-09-053,689.003,690.003,500.003,626.003,626.003,477
← NewerPage 17 of 21 · 1,233 trading daysOlder →

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.