Berkshire Hathaway Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 32,080.00 | 32,440.00 | 31,800.00 | 32,360.00 | 32,360.00 | 32,479 |
| 2026-04-29 | 32,700.00 | 32,700.00 | 32,180.00 | 32,280.00 | 32,280.00 | 35,069 |
| 2026-04-28 | 33,000.00 | 33,080.00 | 32,600.00 | 32,660.00 | 32,660.00 | 38,572 |
| 2026-04-27 | 31,780.00 | 32,800.00 | 31,780.00 | 32,640.00 | 32,640.00 | 39,003 |
| 2026-04-24 | 31,700.00 | 32,000.00 | 31,400.00 | 31,940.00 | 31,940.00 | 29,656 |
| 2026-04-23 | 31,200.00 | 31,840.00 | 31,160.00 | 31,680.00 | 31,680.00 | 60,345 |
| 2026-04-22 | 31,300.00 | 31,440.00 | 31,100.00 | 31,200.00 | 31,200.00 | 39,356 |
| 2026-04-21 | 31,600.00 | 31,740.00 | 31,200.00 | 31,280.00 | 31,280.00 | 27,898 |
| 2026-04-20 | 31,440.00 | 31,640.00 | 31,440.00 | 31,520.00 | 31,520.00 | 30,682 |
| 2026-04-17 | 31,260.00 | 31,740.00 | 31,260.00 | 31,520.00 | 31,520.00 | 46,749 |
| 2026-04-16 | 31,440.00 | 31,480.00 | 31,100.00 | 31,340.00 | 31,340.00 | 44,521 |
| 2026-04-15 | 32,080.00 | 32,080.00 | 31,280.00 | 31,340.00 | 31,340.00 | 57,963 |
| 2026-04-14 | 31,860.00 | 32,000.00 | 31,620.00 | 31,920.00 | 31,920.00 | 40,764 |
| 2026-04-13 | 32,100.00 | 32,260.00 | 31,880.00 | 32,040.00 | 32,040.00 | 21,464 |
| 2026-04-10 | 32,680.00 | 32,680.00 | 32,100.00 | 32,160.00 | 32,160.00 | 29,622 |
| 2026-04-09 | 32,200.00 | 32,800.00 | 32,020.00 | 32,620.00 | 32,620.00 | 29,356 |
| 2026-04-08 | 32,500.00 | 32,560.00 | 32,080.00 | 32,300.00 | 32,300.00 | 38,041 |
| 2026-04-07 | 32,200.00 | 32,460.00 | 31,940.00 | 32,280.00 | 32,280.00 | 29,657 |
| 2026-04-06 | 32,300.00 | 32,340.00 | 32,040.00 | 32,160.00 | 32,160.00 | 28,469 |
| 2026-04-01 | 31,780.00 | 32,540.00 | 31,780.00 | 32,400.00 | 32,400.00 | 47,741 |
| 2026-03-31 | 32,000.00 | 32,320.00 | 31,740.00 | 32,100.00 | 32,100.00 | 64,207 |
| 2026-03-30 | 31,420.00 | 32,160.00 | 31,420.00 | 32,060.00 | 32,060.00 | 110,479 |
| 2026-03-27 | 31,120.00 | 31,660.00 | 31,040.00 | 31,400.00 | 31,400.00 | 55,836 |
| 2026-03-26 | 31,160.00 | 31,600.00 | 31,140.00 | 31,300.00 | 31,300.00 | 36,520 |
| 2026-03-25 | 32,060.00 | 32,160.00 | 31,360.00 | 31,520.00 | 31,520.00 | 28,940 |
| 2026-03-23 | 32,600.00 | 32,600.00 | 31,860.00 | 32,060.00 | 32,060.00 | 23,410 |
| 2026-03-20 | 32,420.00 | 32,460.00 | 32,100.00 | 32,200.00 | 32,200.00 | 30,071 |
| 2026-03-19 | 32,420.00 | 32,480.00 | 31,960.00 | 32,160.00 | 32,160.00 | 52,305 |
| 2026-03-18 | 33,060.00 | 33,060.00 | 32,320.00 | 32,400.00 | 32,400.00 | 29,673 |
| 2026-03-17 | 33,080.00 | 33,160.00 | 32,800.00 | 32,900.00 | 32,900.00 | 31,274 |
| 2026-03-16 | 32,900.00 | 33,020.00 | 32,680.00 | 32,940.00 | 32,940.00 | 27,965 |
| 2026-03-13 | 32,680.00 | 32,880.00 | 32,360.00 | 32,760.00 | 32,760.00 | 33,997 |
| 2026-03-12 | 32,600.00 | 32,780.00 | 32,500.00 | 32,540.00 | 32,540.00 | 20,486 |
| 2026-03-11 | 32,900.00 | 32,900.00 | 32,460.00 | 32,580.00 | 32,580.00 | 41,553 |
| 2026-03-10 | 33,200.00 | 33,200.00 | 32,800.00 | 32,900.00 | 32,900.00 | 54,883 |
| 2026-03-09 | 33,000.00 | 33,500.00 | 33,000.00 | 33,260.00 | 33,260.00 | 56,185 |
| 2026-03-06 | 33,480.00 | 33,760.00 | 33,020.00 | 33,520.00 | 33,520.00 | 37,945 |
| 2026-03-05 | 32,680.00 | 33,500.00 | 32,680.00 | 33,480.00 | 33,480.00 | 38,008 |
| 2026-03-04 | 32,800.00 | 32,800.00 | 32,000.00 | 32,600.00 | 32,600.00 | 27,200 |
| 2026-03-03 | 31,920.00 | 32,600.00 | 31,660.00 | 32,520.00 | 32,520.00 | 28,610 |
| 2026-03-02 | 33,400.00 | 33,440.00 | 31,760.00 | 32,120.00 | 32,120.00 | 90,617 |
| 2026-02-27 | 33,900.00 | 34,080.00 | 33,380.00 | 33,480.00 | 33,480.00 | 50,526 |
| 2026-02-26 | 33,180.00 | 33,880.00 | 33,000.00 | 33,820.00 | 33,820.00 | 52,872 |
| 2026-02-25 | 32,760.00 | 33,080.00 | 32,320.00 | 33,000.00 | 33,000.00 | 32,245 |
| 2026-02-24 | 32,640.00 | 32,680.00 | 32,140.00 | 32,500.00 | 32,500.00 | 27,246 |
| 2026-02-23 | 32,860.00 | 32,940.00 | 32,320.00 | 32,520.00 | 32,520.00 | 23,420 |
| 2026-02-20 | 33,020.00 | 33,020.00 | 32,540.00 | 32,720.00 | 32,720.00 | 19,383 |
| 2026-02-19 | 33,040.00 | 33,140.00 | 32,620.00 | 32,660.00 | 32,660.00 | 23,801 |
| 2026-02-18 | 33,600.00 | 33,760.00 | 32,940.00 | 33,000.00 | 33,000.00 | 39,348 |
| 2026-02-13 | 33,500.00 | 33,700.00 | 33,160.00 | 33,460.00 | 33,460.00 | 26,359 |
| 2026-02-12 | 33,980.00 | 33,980.00 | 33,140.00 | 33,620.00 | 33,620.00 | 30,411 |
| 2026-02-11 | 33,500.00 | 33,800.00 | 33,200.00 | 33,720.00 | 33,720.00 | 46,869 |
| 2026-02-10 | 33,580.00 | 33,700.00 | 33,060.00 | 33,540.00 | 33,540.00 | 37,389 |
| 2026-02-09 | 34,300.00 | 34,580.00 | 33,460.00 | 33,540.00 | 33,540.00 | 47,671 |
| 2026-02-06 | 34,820.00 | 34,840.00 | 34,020.00 | 34,280.00 | 34,280.00 | 37,244 |
| 2026-02-05 | 34,380.00 | 34,680.00 | 33,860.00 | 34,580.00 | 34,580.00 | 33,990 |
| 2026-02-04 | 33,800.00 | 34,880.00 | 33,400.00 | 34,440.00 | 34,440.00 | 71,802 |
| 2026-02-03 | 33,360.00 | 33,780.00 | 32,700.00 | 33,760.00 | 33,760.00 | 47,871 |
| 2026-02-02 | 32,820.00 | 33,120.00 | 32,660.00 | 33,080.00 | 33,080.00 | 41,643 |
| 2026-01-30 | 32,400.00 | 32,860.00 | 32,400.00 | 32,840.00 | 32,840.00 | 38,846 |
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.