Berkshire Hathaway Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 2,981.50 | 3,000.00 | 2,960.00 | 2,987.00 | 2,987.00 | 5,776 |
| 2022-06-06 | 2,983.50 | 3,008.50 | 2,963.00 | 2,976.00 | 2,976.00 | 4,890 |
| 2022-06-03 | 2,971.00 | 2,982.50 | 2,936.00 | 2,961.00 | 2,961.00 | 3,808 |
| 2022-06-02 | 2,964.00 | 2,999.00 | 2,955.00 | 2,991.50 | 2,991.50 | 6,984 |
| 2022-06-01 | 3,033.50 | 3,053.50 | 2,954.50 | 3,007.00 | 3,007.00 | 6,831 |
| 2022-05-31 | 3,062.50 | 3,070.50 | 3,011.00 | 3,029.50 | 3,029.50 | 7,945 |
| 2022-05-30 | 3,109.00 | 3,172.00 | 3,075.00 | 3,158.50 | 3,158.50 | 2,744 |
| 2022-05-27 | 3,049.50 | 3,100.00 | 3,036.00 | 3,082.00 | 3,082.00 | 21,104 |
| 2022-05-26 | 3,031.00 | 3,054.50 | 3,003.50 | 3,042.00 | 3,042.00 | 27,307 |
| 2022-05-24 | 2,972.50 | 3,010.00 | 2,939.00 | 2,993.50 | 2,993.50 | 8,629 |
| 2022-05-23 | 2,951.00 | 2,987.50 | 2,935.00 | 2,980.00 | 2,980.00 | 5,720 |
| 2022-05-20 | 2,924.00 | 2,935.50 | 2,862.00 | 2,916.50 | 2,916.50 | 4,044 |
| 2022-05-19 | 2,932.00 | 2,979.00 | 2,887.00 | 2,924.50 | 2,924.50 | 5,334 |
| 2022-05-17 | 3,068.00 | 3,068.00 | 2,999.50 | 3,025.50 | 3,025.50 | 8,482 |
| 2022-05-16 | 2,976.00 | 3,045.00 | 2,959.50 | 3,004.50 | 3,004.50 | 16,776 |
| 2022-05-13 | 2,983.50 | 3,019.50 | 2,930.50 | 3,004.50 | 3,004.50 | 48,171 |
| 2022-05-12 | 2,921.00 | 2,938.00 | 2,874.50 | 2,929.00 | 2,929.00 | 20,834 |
| 2022-05-11 | 2,972.00 | 3,007.00 | 2,930.00 | 2,945.50 | 2,945.50 | 13,219 |
| 2022-05-10 | 2,996.00 | 3,015.00 | 2,917.50 | 2,971.50 | 2,971.50 | 80,688 |
| 2022-05-09 | 3,043.00 | 3,045.00 | 2,947.50 | 2,954.50 | 2,954.50 | 5,474 |
| 2022-05-06 | 2,970.00 | 3,045.00 | 2,923.50 | 3,044.00 | 3,044.00 | 7,349 |
| 2022-05-05 | 3,043.00 | 3,100.00 | 2,954.00 | 2,988.00 | 2,988.00 | 9,446 |
| 2022-05-04 | 3,001.00 | 3,060.00 | 3,001.00 | 3,042.50 | 3,042.50 | 6,152 |
| 2022-05-03 | 3,099.50 | 3,159.50 | 3,005.00 | 3,015.00 | 3,015.00 | 5,573 |
| 2022-05-02 | 3,050.00 | 3,249.50 | 2,999.00 | 3,039.50 | 3,039.50 | 6,605 |
| 2022-04-29 | 3,114.00 | 3,184.00 | 3,000.50 | 3,034.00 | 3,034.00 | 8,265 |
| 2022-04-28 | 3,249.00 | 3,249.00 | 3,060.00 | 3,106.50 | 3,106.50 | 13,145 |
| 2022-04-27 | 3,232.00 | 3,250.00 | 3,143.50 | 3,158.00 | 3,158.00 | 11,024 |
| 2022-04-26 | 3,225.00 | 3,240.00 | 3,175.00 | 3,232.00 | 3,232.00 | 7,989 |
| 2022-04-25 | 3,268.50 | 3,268.50 | 3,100.00 | 3,216.00 | 3,216.00 | 8,465 |
| 2022-04-22 | 3,178.00 | 3,237.00 | 3,145.00 | 3,230.50 | 3,230.50 | 18,127 |
| 2022-04-21 | 3,116.00 | 3,188.00 | 3,080.00 | 3,177.00 | 3,177.00 | 4,600 |
| 2022-04-20 | 3,020.00 | 3,109.00 | 3,020.00 | 3,098.00 | 3,098.00 | 3,713 |
| 2022-04-19 | 3,050.00 | 3,050.50 | 2,972.00 | 3,019.50 | 3,019.50 | 7,021 |
| 2022-04-18 | 3,020.00 | 3,020.00 | 2,950.00 | 2,975.00 | 2,975.00 | 6,460 |
| 2022-04-13 | 3,020.00 | 3,050.00 | 2,955.00 | 3,006.50 | 3,006.50 | 7,207 |
| 2022-04-12 | 3,065.00 | 3,085.50 | 3,014.50 | 3,043.00 | 3,043.00 | 4,984 |
| 2022-04-11 | 3,099.50 | 3,099.50 | 3,028.50 | 3,065.00 | 3,065.00 | 6,235 |
| 2022-04-08 | 2,998.00 | 3,076.00 | 2,998.00 | 3,067.50 | 3,067.50 | 5,469 |
| 2022-04-07 | 2,990.00 | 3,016.00 | 2,950.00 | 2,998.50 | 2,998.50 | 9,955 |
| 2022-04-06 | 3,000.00 | 3,013.50 | 2,960.00 | 2,984.00 | 2,984.00 | 15,526 |
| 2022-04-05 | 3,000.00 | 3,059.00 | 2,970.00 | 2,978.00 | 2,978.00 | 5,985 |
| 2022-04-04 | 3,045.00 | 3,045.00 | 2,968.50 | 2,986.00 | 2,986.00 | 10,035 |
| 2022-04-01 | 3,126.50 | 3,131.00 | 3,005.00 | 3,028.00 | 3,028.00 | 6,947 |
| 2022-03-31 | 3,199.00 | 3,199.00 | 3,080.00 | 3,091.00 | 3,091.00 | 4,907 |
| 2022-03-30 | 3,120.00 | 3,137.00 | 3,069.50 | 3,131.00 | 3,131.00 | 4,446 |
| 2022-03-29 | 3,195.00 | 3,236.50 | 3,094.00 | 3,107.00 | 3,107.00 | 6,763 |
| 2022-03-28 | 3,300.00 | 3,300.00 | 3,184.50 | 3,195.00 | 3,195.00 | 4,443 |
| 2022-03-25 | 3,237.00 | 3,290.00 | 3,216.50 | 3,259.00 | 3,259.00 | 5,763 |
| 2022-03-23 | 3,230.00 | 3,236.50 | 3,155.00 | 3,188.00 | 3,188.00 | 6,727 |
| 2022-03-22 | 3,198.00 | 3,230.00 | 3,174.00 | 3,189.50 | 3,189.50 | 6,993 |
| 2022-03-21 | 3,058.50 | 3,142.50 | 3,057.50 | 3,134.50 | 3,134.50 | 4,836 |
| 2022-03-18 | 3,080.00 | 3,091.00 | 3,019.00 | 3,042.00 | 3,042.00 | 18,545 |
| 2022-03-17 | 2,970.00 | 3,075.50 | 2,970.00 | 3,068.50 | 3,068.50 | 10,730 |
| 2022-03-16 | 2,879.50 | 2,975.50 | 2,879.50 | 2,970.00 | 2,970.00 | 14,413 |
| 2022-03-15 | 2,840.00 | 2,900.00 | 2,794.00 | 2,863.50 | 2,863.50 | 9,714 |
| 2022-03-14 | 2,858.00 | 2,876.00 | 2,806.50 | 2,826.50 | 2,826.50 | 10,171 |
| 2022-03-11 | 2,829.00 | 2,898.50 | 2,821.50 | 2,850.50 | 2,850.50 | 6,724 |
| 2022-03-10 | 2,872.50 | 2,873.00 | 2,804.00 | 2,828.50 | 2,828.50 | 10,019 |
| 2022-03-09 | 2,981.50 | 3,000.00 | 2,861.00 | 2,872.50 | 2,872.50 | 4,595 |
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.