Berkshire Hathaway Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 3,783.50 | 3,784.50 | 3,715.00 | 3,721.00 | 3,721.00 | 8,003 |
| 2022-08-31 | 3,845.00 | 3,888.00 | 3,767.00 | 3,789.00 | 3,789.00 | 5,889 |
| 2022-08-30 | 3,853.50 | 3,855.00 | 3,810.00 | 3,844.00 | 3,844.00 | 4,125 |
| 2022-08-29 | 3,890.00 | 3,890.00 | 3,777.00 | 3,853.50 | 3,853.50 | 18,146 |
| 2022-08-26 | 4,020.00 | 4,040.00 | 3,880.00 | 3,884.00 | 3,884.00 | 7,408 |
| 2022-08-25 | 4,007.00 | 4,074.50 | 4,000.50 | 4,015.00 | 4,015.00 | 9,525 |
| 2022-08-24 | 3,920.00 | 4,014.50 | 3,915.00 | 4,006.00 | 4,006.00 | 7,043 |
| 2022-08-23 | 3,925.00 | 4,003.00 | 3,900.00 | 3,953.00 | 3,953.00 | 13,799 |
| 2022-08-22 | 4,069.00 | 4,069.00 | 3,911.00 | 3,923.00 | 3,923.00 | 17,396 |
| 2022-08-19 | 4,008.00 | 4,116.00 | 3,998.00 | 4,085.00 | 4,085.00 | 20,758 |
| 2022-08-18 | 3,980.00 | 4,078.00 | 3,945.00 | 4,070.00 | 4,070.00 | 6,610 |
| 2022-08-17 | 3,970.00 | 3,998.00 | 3,901.00 | 3,968.00 | 3,968.00 | 15,129 |
| 2022-08-16 | 4,000.00 | 4,000.00 | 3,912.00 | 3,927.00 | 3,927.00 | 29,685 |
| 2022-08-12 | 3,916.50 | 3,926.50 | 3,838.00 | 3,925.50 | 3,925.50 | 12,273 |
| 2022-08-11 | 3,900.00 | 3,922.00 | 3,826.00 | 3,855.50 | 3,855.50 | 6,172 |
| 2022-08-10 | 3,820.50 | 3,880.50 | 3,820.50 | 3,867.00 | 3,867.00 | 15,864 |
| 2022-08-09 | 3,814.00 | 3,908.00 | 3,814.00 | 3,822.50 | 3,822.50 | 20,269 |
| 2022-08-08 | 3,860.00 | 3,895.00 | 3,721.00 | 3,790.00 | 3,790.00 | 18,772 |
| 2022-08-05 | 3,919.00 | 3,947.00 | 3,780.50 | 3,789.00 | 3,789.00 | 9,407 |
| 2022-08-04 | 3,881.00 | 3,946.00 | 3,785.50 | 3,915.50 | 3,915.50 | 12,348 |
| 2022-08-03 | 3,860.00 | 3,900.00 | 3,800.50 | 3,881.00 | 3,881.00 | 13,072 |
| 2022-08-02 | 3,800.00 | 3,877.50 | 3,730.00 | 3,834.50 | 3,834.50 | 16,737 |
| 2022-08-01 | 3,847.00 | 3,925.00 | 3,681.00 | 3,792.50 | 3,792.50 | 12,376 |
| 2022-07-29 | 4,247.00 | 4,300.00 | 3,907.50 | 3,952.00 | 3,952.00 | 15,135 |
| 2022-07-28 | 4,342.50 | 4,365.00 | 4,054.00 | 4,194.50 | 4,194.50 | 16,753 |
| 2022-07-27 | 4,430.00 | 4,430.00 | 4,320.50 | 4,396.50 | 4,396.50 | 10,140 |
| 2022-07-26 | 4,291.00 | 4,375.50 | 4,258.00 | 4,327.00 | 4,327.00 | 8,158 |
| 2022-07-25 | 4,283.00 | 4,332.00 | 4,173.50 | 4,291.00 | 4,291.00 | 15,346 |
| 2022-07-22 | 4,356.00 | 4,357.00 | 4,100.00 | 4,244.50 | 4,244.50 | 20,803 |
| 2022-07-21 | 4,083.00 | 4,425.00 | 4,034.00 | 4,356.50 | 4,356.50 | 45,193 |
| 2022-07-20 | 3,990.00 | 4,073.00 | 3,940.00 | 4,060.00 | 4,060.00 | 46,920 |
| 2022-07-19 | 3,877.50 | 3,990.00 | 3,876.00 | 3,981.50 | 3,981.50 | 23,434 |
| 2022-07-18 | 3,838.00 | 3,860.50 | 3,790.00 | 3,833.00 | 3,833.00 | 27,916 |
| 2022-07-15 | 3,719.50 | 3,826.50 | 3,719.50 | 3,802.00 | 3,802.00 | 4,982 |
| 2022-07-14 | 3,641.50 | 3,714.00 | 3,620.50 | 3,705.50 | 3,705.50 | 11,861 |
| 2022-07-13 | 3,663.50 | 3,697.00 | 3,620.00 | 3,685.50 | 3,685.50 | 4,901 |
| 2022-07-12 | 3,783.50 | 3,828.50 | 3,680.00 | 3,685.50 | 3,685.50 | 37,685 |
| 2022-07-11 | 3,800.50 | 3,899.50 | 3,713.50 | 3,794.50 | 3,794.50 | 35,439 |
| 2022-07-08 | 3,800.00 | 3,881.50 | 3,701.00 | 3,861.50 | 3,861.50 | 53,964 |
| 2022-07-07 | 3,600.00 | 3,781.50 | 3,468.50 | 3,766.00 | 3,766.00 | 38,833 |
| 2022-07-06 | 3,462.00 | 3,535.50 | 3,400.00 | 3,511.50 | 3,511.50 | 12,541 |
| 2022-07-05 | 3,441.50 | 3,600.00 | 3,261.00 | 3,456.00 | 3,456.00 | 25,995 |
| 2022-07-04 | 3,290.00 | 3,641.00 | 3,270.00 | 3,441.50 | 3,441.50 | 22,134 |
| 2022-07-01 | 3,160.00 | 3,199.50 | 3,124.50 | 3,192.50 | 3,192.50 | 5,320 |
| 2022-06-30 | 3,089.50 | 3,181.50 | 3,067.00 | 3,155.00 | 3,155.00 | 42,514 |
| 2022-06-29 | 3,125.00 | 3,157.50 | 3,092.00 | 3,127.50 | 3,127.50 | 12,742 |
| 2022-06-28 | 3,114.00 | 3,196.00 | 3,065.50 | 3,116.50 | 3,116.50 | 12,787 |
| 2022-06-27 | 3,009.50 | 3,097.50 | 2,976.50 | 3,091.50 | 3,091.50 | 8,560 |
| 2022-06-24 | 2,937.00 | 3,009.00 | 2,931.50 | 3,002.00 | 3,002.00 | 17,121 |
| 2022-06-23 | 2,918.50 | 2,923.00 | 2,829.00 | 2,888.50 | 2,888.50 | 6,587 |
| 2022-06-22 | 2,943.00 | 2,974.00 | 2,909.50 | 2,919.50 | 2,919.50 | 5,980 |
| 2022-06-21 | 2,991.00 | 2,992.50 | 2,950.50 | 2,983.50 | 2,983.50 | 6,583 |
| 2022-06-16 | 2,967.50 | 2,985.00 | 2,939.00 | 2,958.00 | 2,958.00 | 13,606 |
| 2022-06-15 | 3,076.00 | 3,093.00 | 2,987.00 | 3,039.00 | 3,039.00 | 7,060 |
| 2022-06-14 | 3,078.00 | 3,091.00 | 3,007.50 | 3,042.50 | 3,042.50 | 7,583 |
| 2022-06-13 | 2,982.50 | 3,109.00 | 2,963.00 | 3,079.50 | 3,079.50 | 34,695 |
| 2022-06-10 | 2,956.50 | 3,108.00 | 2,921.00 | 3,030.00 | 3,030.00 | 17,168 |
| 2022-06-09 | 2,955.00 | 3,028.50 | 2,922.00 | 3,018.50 | 3,018.50 | 16,923 |
| 2022-06-08 | 2,983.50 | 2,990.00 | 2,938.00 | 2,955.00 | 2,955.00 | 11,325 |
| 2022-06-07 | 2,981.50 | 3,000.00 | 2,960.00 | 2,987.00 | 2,987.00 | 5,776 |
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.