See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.56▲ 2.48%
← BRKB.BA stock page

Berkshire Hathaway Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-082,969.002,984.002,894.502,926.002,926.005,176
2022-03-072,958.003,140.002,905.002,936.502,936.506,155
2022-03-043,000.503,004.002,910.002,958.002,958.007,062
2022-03-032,976.003,035.002,963.003,006.003,006.004,168
2022-03-022,915.002,989.502,881.002,976.002,976.007,385
2022-02-252,820.002,921.502,820.002,912.002,912.005,746
2022-02-242,800.002,831.502,728.502,812.002,812.0011,269
2022-02-232,875.002,968.002,857.502,861.002,861.009,020
2022-02-222,912.002,970.502,847.502,874.002,874.006,816
2022-02-212,960.002,960.002,821.002,868.502,868.503,670
2022-02-183,050.003,100.002,900.002,953.502,953.507,344
2022-02-173,089.503,089.502,988.503,006.503,006.5010,671
2022-02-163,075.003,075.003,010.003,023.003,023.0014,586
2022-02-153,110.003,110.003,029.503,042.003,042.005,360
2022-02-143,100.003,119.003,010.003,040.003,040.009,801
2022-02-113,090.003,160.003,088.503,109.003,109.0010,011
2022-02-103,120.003,144.003,074.003,101.503,101.5012,849
2022-02-093,199.003,200.003,121.003,133.003,133.006,935
2022-02-083,185.003,248.003,140.003,155.503,155.506,718
2022-02-073,200.003,200.003,110.503,170.503,170.505,073
2022-02-043,170.003,206.003,150.003,172.003,172.0011,849
2022-02-033,180.003,330.003,138.503,169.003,169.008,717
2022-02-023,200.003,240.003,147.503,193.503,193.5013,129
2022-02-013,075.003,219.003,075.003,172.003,172.005,758
2022-01-313,167.003,232.503,090.503,172.003,172.008,601
2022-01-283,270.003,270.003,050.003,165.503,165.508,696
2022-01-273,310.003,360.003,150.503,273.503,273.5014,161
2022-01-263,199.003,350.003,150.003,265.003,265.008,004
2022-01-253,080.003,249.503,035.503,216.003,216.004,528
2022-01-243,097.503,115.503,009.503,065.503,065.5012,545
2022-01-213,150.003,160.003,090.003,112.503,112.505,544
2022-01-203,003.003,250.003,003.003,155.003,155.0015,628
2022-01-193,125.003,125.003,019.503,069.503,069.5032,153
2022-01-183,112.003,134.503,050.003,088.503,088.507,332
2022-01-173,100.003,228.003,100.003,147.503,147.503,894
2022-01-143,065.003,099.002,987.503,078.003,078.005,756
2022-01-133,060.003,083.003,020.003,059.003,059.004,504
2022-01-123,100.003,100.003,040.003,060.003,060.0010,877
2022-01-113,120.003,232.003,021.503,061.503,061.508,503
2022-01-103,100.003,150.003,049.503,097.003,097.0014,483
2022-01-073,015.003,103.503,010.003,068.003,068.009,708
2022-01-062,928.003,020.002,925.003,018.003,018.0011,141
2022-01-052,901.002,962.002,888.002,928.002,928.0017,078
2022-01-042,873.002,889.002,822.502,884.002,884.0010,129
2022-01-032,775.002,813.002,763.002,811.002,811.0015,217
2021-12-302,730.002,775.002,702.502,762.002,762.0014,377
2021-12-292,711.002,786.002,710.002,731.502,731.504,079
2021-12-282,700.002,716.502,651.502,695.502,695.5018,635
2021-12-272,698.002,777.502,658.002,669.002,669.009,710
2021-12-232,810.002,822.502,725.002,726.002,726.004,842
2021-12-222,799.002,800.002,765.002,786.002,786.0017,416
2021-12-212,742.002,809.502,733.002,781.502,781.505,728
2021-12-202,749.502,749.502,696.502,711.502,711.505,743
2021-12-172,781.502,781.502,715.002,736.502,736.509,084
2021-12-162,749.502,800.002,689.002,792.002,792.009,582
2021-12-152,740.002,776.002,662.002,691.002,691.005,883
2021-12-142,750.002,750.002,500.002,740.002,740.007,360
2021-12-132,748.002,790.002,680.002,698.502,698.504,268
2021-12-102,766.002,766.002,704.502,747.502,747.507,593
2021-12-092,805.002,827.002,704.002,733.002,733.004,863
← NewerPage 20 of 21 · 1,238 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.