Berkshire Hathaway Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 2,825.00 | 2,850.00 | 2,781.00 | 2,815.50 | 2,815.50 | 10,636 |
| 2021-12-06 | 2,825.50 | 2,830.00 | 2,805.00 | 2,817.50 | 2,817.50 | 4,925 |
| 2021-12-03 | 2,800.00 | 2,813.50 | 2,750.00 | 2,761.50 | 2,761.50 | 28,259 |
| 2021-12-02 | 2,765.00 | 2,795.00 | 2,686.50 | 2,782.00 | 2,782.00 | 6,016 |
| 2021-12-01 | 2,696.00 | 2,771.00 | 2,687.00 | 2,768.50 | 2,768.50 | 5,764 |
| 2021-11-30 | 2,721.00 | 2,730.00 | 2,652.50 | 2,707.50 | 2,707.50 | 4,693 |
| 2021-11-29 | 2,800.00 | 2,828.00 | 2,681.00 | 2,722.00 | 2,722.00 | 7,454 |
| 2021-11-26 | 2,812.50 | 2,817.50 | 2,610.00 | 2,790.00 | 2,790.00 | 7,569 |
| 2021-11-25 | 2,850.00 | 2,890.00 | 2,815.00 | 2,873.50 | 2,873.50 | 2,714 |
| 2021-11-24 | 2,850.00 | 2,900.00 | 2,815.00 | 2,826.00 | 2,826.00 | 7,944 |
| 2021-11-23 | 2,763.00 | 2,848.00 | 2,763.00 | 2,845.00 | 2,845.00 | 6,696 |
| 2021-11-19 | 2,760.00 | 2,793.00 | 2,684.50 | 2,743.50 | 2,743.50 | 14,130 |
| 2021-11-18 | 2,750.00 | 2,775.00 | 2,695.50 | 2,755.00 | 2,755.00 | 9,623 |
| 2021-11-17 | 2,760.00 | 2,779.50 | 2,698.00 | 2,740.50 | 2,740.50 | 10,034 |
| 2021-11-16 | 2,716.00 | 2,790.00 | 2,688.50 | 2,733.00 | 2,733.00 | 4,453 |
| 2021-11-15 | 2,822.50 | 2,822.50 | 2,705.50 | 2,716.00 | 2,716.00 | 20,842 |
| 2021-11-12 | 2,812.00 | 2,926.00 | 2,780.00 | 2,813.50 | 2,813.50 | 19,325 |
| 2021-11-11 | 2,800.00 | 2,948.00 | 2,746.00 | 2,776.00 | 2,776.00 | 21,784 |
| 2021-11-10 | 2,782.00 | 2,803.00 | 2,727.00 | 2,768.50 | 2,768.50 | 9,674 |
| 2021-11-09 | 2,840.00 | 2,910.00 | 2,754.00 | 2,771.00 | 2,771.00 | 8,855 |
| 2021-11-08 | 2,870.50 | 2,903.00 | 2,820.00 | 2,837.00 | 2,837.00 | 9,731 |
| 2021-11-05 | 2,861.00 | 2,875.00 | 2,800.00 | 2,832.50 | 2,832.50 | 13,919 |
| 2021-11-04 | 2,855.00 | 2,856.50 | 2,785.00 | 2,820.50 | 2,820.50 | 18,706 |
| 2021-11-03 | 2,865.00 | 2,867.00 | 2,803.50 | 2,829.50 | 2,829.50 | 10,444 |
| 2021-11-02 | 2,820.00 | 2,860.00 | 2,799.00 | 2,859.00 | 2,859.00 | 23,216 |
| 2021-11-01 | 2,771.50 | 2,803.00 | 2,700.00 | 2,796.50 | 2,796.50 | 11,293 |
| 2021-10-29 | 2,738.50 | 2,775.00 | 2,707.00 | 2,744.00 | 2,744.00 | 10,441 |
| 2021-10-28 | 2,679.00 | 2,722.50 | 2,654.00 | 2,717.00 | 2,717.00 | 16,490 |
| 2021-10-27 | 2,660.00 | 2,679.00 | 2,625.00 | 2,653.50 | 2,653.50 | 15,154 |
| 2021-10-26 | 2,642.00 | 2,671.50 | 2,637.00 | 2,657.00 | 2,657.00 | 7,105 |
| 2021-10-25 | 2,655.00 | 2,664.00 | 2,615.50 | 2,637.00 | 2,637.00 | 17,335 |
| 2021-10-22 | 2,600.00 | 2,650.00 | 2,588.50 | 2,639.50 | 2,639.50 | 9,883 |
| 2021-10-21 | 2,573.50 | 2,590.50 | 2,545.00 | 2,583.50 | 2,583.50 | 6,415 |
← NewerPage 21 of 21 · 1,233 trading days
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.