Berkshire Hathaway Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 35,000.00 | 35,420.00 | 34,900.00 | 35,320.00 | 35,320.00 | 47,405 |
| 2026-07-22 | 35,260.00 | 35,260.00 | 34,880.00 | 34,960.00 | 34,960.00 | 16,713 |
| 2026-07-21 | 35,040.00 | 35,100.00 | 34,740.00 | 35,000.00 | 35,000.00 | 26,230 |
| 2026-07-20 | 34,740.00 | 35,280.00 | 34,740.00 | 35,120.00 | 35,120.00 | 29,245 |
| 2026-07-17 | 35,200.00 | 35,900.00 | 35,100.00 | 35,240.00 | 35,240.00 | 67,133 |
| 2026-07-16 | 35,000.00 | 35,100.00 | 34,580.00 | 35,060.00 | 35,060.00 | 21,497 |
| 2026-07-15 | 35,000.00 | 35,000.00 | 34,500.00 | 34,760.00 | 34,760.00 | 51,199 |
| 2026-07-14 | 35,400.00 | 35,400.00 | 34,760.00 | 34,840.00 | 34,840.00 | 48,087 |
| 2026-07-13 | 35,520.00 | 35,780.00 | 35,100.00 | 35,440.00 | 35,440.00 | 29,784 |
| 2026-07-10 | 35,580.00 | 35,580.00 | 34,880.00 | 35,120.00 | 35,120.00 | 11,572 |
| 2026-07-09 | 35,480.00 | 35,480.00 | 35,480.00 | 35,480.00 | 35,480.00 | 0 |
| 2026-07-08 | 36,320.00 | 36,340.00 | 35,340.00 | 35,480.00 | 35,480.00 | 26,138 |
| 2026-07-07 | 36,180.00 | 36,640.00 | 36,040.00 | 36,140.00 | 36,140.00 | 20,599 |
| 2026-07-06 | 36,580.00 | 36,580.00 | 36,580.00 | 36,580.00 | 36,580.00 | 50,071 |
| 2026-07-03 | 36,400.00 | 38,100.00 | 35,500.00 | 36,580.00 | 36,580.00 | 11,036 |
| 2026-07-02 | 36,080.00 | 36,380.00 | 35,600.00 | 36,300.00 | 36,300.00 | 43,656 |
| 2026-07-01 | 35,600.00 | 36,060.00 | 35,560.00 | 35,780.00 | 35,780.00 | 30,672 |
| 2026-06-30 | 34,900.00 | 35,580.00 | 34,900.00 | 35,460.00 | 35,460.00 | 32,641 |
| 2026-06-29 | 34,920.00 | 35,360.00 | 34,660.00 | 34,980.00 | 34,980.00 | 27,206 |
| 2026-06-26 | 34,640.00 | 35,000.00 | 34,340.00 | 34,880.00 | 34,880.00 | 22,231 |
| 2026-06-25 | 34,940.00 | 34,940.00 | 34,180.00 | 34,260.00 | 34,260.00 | 27,142 |
| 2026-06-24 | 35,000.00 | 35,220.00 | 34,800.00 | 34,940.00 | 34,940.00 | 45,575 |
| 2026-06-23 | 34,200.00 | 34,900.00 | 34,060.00 | 34,800.00 | 34,800.00 | 35,746 |
| 2026-06-22 | 33,920.00 | 34,000.00 | 33,600.00 | 33,960.00 | 33,960.00 | 31,833 |
| 2026-06-19 | 33,520.00 | 34,280.00 | 33,000.00 | 34,060.00 | 34,060.00 | 8,938 |
| 2026-06-18 | 34,000.00 | 34,000.00 | 33,340.00 | 33,420.00 | 33,420.00 | 29,050 |
| 2026-06-17 | 33,640.00 | 33,660.00 | 33,300.00 | 33,560.00 | 33,560.00 | 30,812 |
| 2026-06-16 | 33,820.00 | 34,000.00 | 33,360.00 | 33,640.00 | 33,640.00 | 42,044 |
| 2026-06-15 | 33,220.00 | 33,220.00 | 33,220.00 | 33,220.00 | 33,220.00 | 0 |
| 2026-06-12 | 33,000.00 | 33,400.00 | 33,000.00 | 33,220.00 | 33,220.00 | 45,366 |
| 2026-06-11 | 32,780.00 | 33,140.00 | 32,580.00 | 32,960.00 | 32,960.00 | 23,126 |
| 2026-06-10 | 33,720.00 | 33,720.00 | 33,220.00 | 33,240.00 | 33,240.00 | 32,173 |
| 2026-06-09 | 33,440.00 | 33,860.00 | 33,320.00 | 33,520.00 | 33,520.00 | 32,621 |
| 2026-06-08 | 33,600.00 | 33,800.00 | 33,380.00 | 33,720.00 | 33,720.00 | 48,054 |
| 2026-06-05 | 33,140.00 | 33,800.00 | 33,140.00 | 33,540.00 | 33,540.00 | 59,378 |
| 2026-06-04 | 33,060.00 | 33,340.00 | 32,620.00 | 32,800.00 | 32,800.00 | 29,365 |
| 2026-06-03 | 32,340.00 | 33,000.00 | 32,120.00 | 32,800.00 | 32,800.00 | 44,811 |
| 2026-06-02 | 32,080.00 | 32,360.00 | 31,860.00 | 32,300.00 | 32,300.00 | 33,313 |
| 2026-06-01 | 32,100.00 | 32,120.00 | 31,620.00 | 31,940.00 | 31,940.00 | 41,615 |
| 2026-05-29 | 32,200.00 | 32,200.00 | 31,880.00 | 32,020.00 | 32,020.00 | 40,392 |
| 2026-05-28 | 32,440.00 | 32,520.00 | 32,140.00 | 32,200.00 | 32,200.00 | 87,269 |
| 2026-05-27 | 32,740.00 | 32,820.00 | 32,260.00 | 32,380.00 | 32,380.00 | 28,052 |
| 2026-05-26 | 32,860.00 | 33,040.00 | 32,640.00 | 32,760.00 | 32,760.00 | 26,428 |
| 2026-05-25 | 32,820.00 | 32,820.00 | 32,820.00 | 32,820.00 | 32,820.00 | 0 |
| 2026-05-22 | 32,520.00 | 32,880.00 | 32,440.00 | 32,820.00 | 32,820.00 | 17,641 |
| 2026-05-21 | 32,720.00 | 32,720.00 | 32,140.00 | 32,260.00 | 32,260.00 | 29,054 |
| 2026-05-20 | 32,700.00 | 32,700.00 | 32,320.00 | 32,520.00 | 32,520.00 | 33,792 |
| 2026-05-19 | 33,040.00 | 33,060.00 | 32,520.00 | 32,600.00 | 32,600.00 | 43,484 |
| 2026-05-18 | 32,640.00 | 33,060.00 | 32,380.00 | 32,920.00 | 32,920.00 | 31,236 |
| 2026-05-15 | 32,600.00 | 33,080.00 | 32,500.00 | 32,620.00 | 32,620.00 | 42,968 |
| 2026-05-14 | 32,760.00 | 32,940.00 | 32,480.00 | 32,560.00 | 32,560.00 | 28,051 |
| 2026-05-13 | 32,400.00 | 32,840.00 | 32,280.00 | 32,780.00 | 32,780.00 | 29,574 |
| 2026-05-12 | 32,300.00 | 33,020.00 | 32,240.00 | 32,580.00 | 32,580.00 | 56,984 |
| 2026-05-11 | 32,100.00 | 32,540.00 | 32,060.00 | 32,260.00 | 32,260.00 | 36,252 |
| 2026-05-08 | 32,300.00 | 32,440.00 | 32,020.00 | 32,180.00 | 32,180.00 | 35,464 |
| 2026-05-07 | 31,720.00 | 32,300.00 | 31,520.00 | 32,080.00 | 32,080.00 | 29,098 |
| 2026-05-06 | 31,600.00 | 31,680.00 | 31,220.00 | 31,660.00 | 31,660.00 | 56,128 |
| 2026-05-05 | 31,860.00 | 31,940.00 | 31,400.00 | 31,500.00 | 31,500.00 | 41,555 |
| 2026-05-04 | 32,240.00 | 32,540.00 | 31,720.00 | 31,840.00 | 31,840.00 | 55,483 |
| 2026-05-01 | 32,360.00 | 32,360.00 | 32,360.00 | 32,360.00 | 32,360.00 | 0 |
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.