Berkshire Hathaway Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 32,560.00 | 32,800.00 | 32,420.00 | 32,560.00 | 32,560.00 | 45,700 |
| 2026-01-28 | 32,680.00 | 32,740.00 | 32,200.00 | 32,460.00 | 32,460.00 | 60,773 |
| 2026-01-27 | 33,400.00 | 33,420.00 | 32,580.00 | 32,640.00 | 32,640.00 | 56,006 |
| 2026-01-26 | 33,160.00 | 33,440.00 | 32,700.00 | 33,400.00 | 33,400.00 | 33,864 |
| 2026-01-23 | 33,000.00 | 33,360.00 | 32,800.00 | 33,140.00 | 33,140.00 | 62,959 |
| 2026-01-22 | 33,400.00 | 33,660.00 | 32,960.00 | 33,180.00 | 33,180.00 | 34,643 |
| 2026-01-21 | 33,660.00 | 33,660.00 | 33,200.00 | 33,360.00 | 33,360.00 | 35,509 |
| 2026-01-20 | 34,140.00 | 34,140.00 | 33,360.00 | 33,440.00 | 33,440.00 | 41,442 |
| 2026-01-19 | 34,200.00 | 34,340.00 | 33,500.00 | 34,000.00 | 34,000.00 | 12,015 |
| 2026-01-16 | 33,860.00 | 34,200.00 | 33,700.00 | 34,160.00 | 34,160.00 | 33,281 |
| 2026-01-15 | 34,180.00 | 34,540.00 | 33,700.00 | 33,840.00 | 33,840.00 | 50,143 |
| 2026-01-14 | 34,500.00 | 34,660.00 | 34,060.00 | 34,240.00 | 34,240.00 | 50,272 |
| 2026-01-13 | 34,720.00 | 34,820.00 | 34,260.00 | 34,440.00 | 34,440.00 | 24,659 |
| 2026-01-12 | 34,740.00 | 34,760.00 | 34,400.00 | 34,720.00 | 34,720.00 | 32,842 |
| 2026-01-09 | 34,900.00 | 35,180.00 | 34,460.00 | 34,760.00 | 34,760.00 | 33,347 |
| 2026-01-08 | 35,000.00 | 35,100.00 | 34,220.00 | 34,920.00 | 34,920.00 | 26,162 |
| 2026-01-07 | 34,860.00 | 35,000.00 | 34,340.00 | 34,460.00 | 34,460.00 | 34,600 |
| 2026-01-06 | 35,120.00 | 35,120.00 | 34,620.00 | 34,940.00 | 34,940.00 | 28,363 |
| 2026-01-05 | 34,880.00 | 35,200.00 | 34,380.00 | 35,020.00 | 35,020.00 | 36,191 |
| 2026-01-02 | 35,500.00 | 35,500.00 | 34,460.00 | 34,720.00 | 34,720.00 | 37,331 |
| 2026-01-01 | 34,880.00 | 34,880.00 | 34,880.00 | 34,880.00 | 34,880.00 | 0 |
| 2025-12-31 | 34,880.00 | 34,880.00 | 34,880.00 | 34,880.00 | 34,880.00 | 0 |
| 2025-12-30 | 34,880.00 | 35,220.00 | 34,560.00 | 34,880.00 | 34,880.00 | 21,381 |
| 2025-12-29 | 35,400.00 | 35,400.00 | 34,500.00 | 34,760.00 | 34,760.00 | 38,523 |
| 2025-12-26 | 35,900.00 | 35,900.00 | 33,000.00 | 34,640.00 | 34,640.00 | 19,592 |
| 2025-12-25 | 34,760.00 | 34,760.00 | 34,760.00 | 34,760.00 | 34,760.00 | 0 |
| 2025-12-24 | 35,260.00 | 35,260.00 | 34,560.00 | 34,760.00 | 34,760.00 | 3,453 |
| 2025-12-23 | 35,300.00 | 35,460.00 | 34,700.00 | 34,760.00 | 34,760.00 | 28,961 |
| 2025-12-22 | 35,200.00 | 35,320.00 | 34,620.00 | 35,040.00 | 35,040.00 | 17,472 |
| 2025-12-19 | 35,400.00 | 35,620.00 | 35,060.00 | 35,140.00 | 35,140.00 | 24,296 |
| 2025-12-18 | 35,900.00 | 35,900.00 | 35,000.00 | 35,380.00 | 35,380.00 | 54,604 |
| 2025-12-17 | 35,700.00 | 35,740.00 | 34,940.00 | 35,720.00 | 35,720.00 | 40,079 |
| 2025-12-16 | 35,200.00 | 35,600.00 | 35,000.00 | 35,220.00 | 35,220.00 | 23,530 |
| 2025-12-15 | 35,200.00 | 35,200.00 | 33,500.00 | 35,080.00 | 35,080.00 | 40,230 |
| 2025-12-12 | 34,000.00 | 35,700.00 | 33,920.00 | 34,260.00 | 34,260.00 | 18,900 |
| 2025-12-11 | 33,700.00 | 34,180.00 | 33,460.00 | 33,920.00 | 33,920.00 | 17,887 |
| 2025-12-10 | 33,960.00 | 33,960.00 | 33,460.00 | 33,640.00 | 33,640.00 | 23,598 |
| 2025-12-09 | 34,500.00 | 34,500.00 | 33,540.00 | 33,660.00 | 33,660.00 | 30,728 |
| 2025-12-08 | 34,620.00 | 34,620.00 | 34,620.00 | 34,620.00 | 34,620.00 | 0 |
| 2025-12-05 | 35,000.00 | 35,000.00 | 34,200.00 | 34,620.00 | 34,620.00 | 28,759 |
| 2025-12-04 | 34,040.00 | 35,080.00 | 34,000.00 | 34,460.00 | 34,460.00 | 48,641 |
| 2025-12-03 | 35,020.00 | 35,160.00 | 34,760.00 | 34,780.00 | 34,780.00 | 14,211 |
| 2025-12-02 | 35,260.00 | 35,260.00 | 34,860.00 | 35,060.00 | 35,060.00 | 79,231 |
| 2025-12-01 | 35,700.00 | 36,000.00 | 35,080.00 | 35,260.00 | 35,260.00 | 7,291 |
| 2025-11-28 | 35,500.00 | 35,980.00 | 35,300.00 | 35,560.00 | 35,560.00 | 29,902 |
| 2025-11-27 | 35,660.00 | 35,980.00 | 34,000.00 | 35,420.00 | 35,420.00 | 6,456 |
| 2025-11-26 | 35,000.00 | 35,700.00 | 35,000.00 | 35,700.00 | 35,700.00 | 43,858 |
| 2025-11-25 | 34,320.00 | 35,300.00 | 34,320.00 | 35,220.00 | 35,220.00 | 37,781 |
| 2025-11-24 | 34,540.00 | 34,540.00 | 34,540.00 | 34,540.00 | 34,540.00 | 0 |
| 2025-11-21 | 34,300.00 | 34,800.00 | 33,880.00 | 34,540.00 | 34,540.00 | 9,554 |
| 2025-11-20 | 33,540.00 | 34,260.00 | 33,020.00 | 34,200.00 | 34,200.00 | 48,304 |
| 2025-11-19 | 33,840.00 | 34,180.00 | 33,040.00 | 33,520.00 | 33,520.00 | 38,255 |
| 2025-11-18 | 34,080.00 | 34,120.00 | 33,660.00 | 33,840.00 | 33,840.00 | 31,370 |
| 2025-11-17 | 34,900.00 | 34,900.00 | 34,080.00 | 34,160.00 | 34,160.00 | 35,066 |
| 2025-11-14 | 34,500.00 | 34,840.00 | 34,180.00 | 34,640.00 | 34,640.00 | 31,793 |
| 2025-11-13 | 33,900.00 | 34,700.00 | 33,120.00 | 34,540.00 | 34,540.00 | 47,508 |
| 2025-11-12 | 33,380.00 | 33,840.00 | 33,120.00 | 33,760.00 | 33,760.00 | 171,097 |
| 2025-11-11 | 33,460.00 | 33,700.00 | 33,200.00 | 33,380.00 | 33,380.00 | 46,336 |
| 2025-11-10 | 33,400.00 | 33,600.00 | 32,940.00 | 33,480.00 | 33,480.00 | 62,834 |
| 2025-11-07 | 33,500.00 | 33,960.00 | 33,300.00 | 33,340.00 | 33,340.00 | 135,685 |
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.