Berkshire Hathaway Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 28,250.00 | 28,900.00 | 28,250.00 | 28,775.00 | 28,775.00 | 40,654 |
| 2025-08-12 | 28,075.00 | 28,500.00 | 28,025.00 | 28,325.00 | 28,325.00 | 34,985 |
| 2025-08-11 | 28,300.00 | 28,475.00 | 27,950.00 | 27,975.00 | 27,975.00 | 58,946 |
| 2025-08-08 | 28,025.00 | 28,300.00 | 28,000.00 | 28,225.00 | 28,225.00 | 24,219 |
| 2025-08-07 | 28,500.00 | 28,825.00 | 27,900.00 | 27,925.00 | 27,925.00 | 38,645 |
| 2025-08-06 | 28,450.00 | 28,575.00 | 28,125.00 | 28,475.00 | 28,475.00 | 27,434 |
| 2025-08-05 | 28,350.00 | 28,675.00 | 28,350.00 | 28,450.00 | 28,450.00 | 61,631 |
| 2025-08-04 | 29,125.00 | 29,125.00 | 28,000.00 | 28,300.00 | 28,300.00 | 74,354 |
| 2025-08-01 | 29,375.00 | 29,650.00 | 28,725.00 | 29,400.00 | 29,400.00 | 83,515 |
| 2025-07-31 | 28,625.00 | 29,800.00 | 28,600.00 | 29,275.00 | 29,275.00 | 62,813 |
| 2025-07-30 | 28,125.00 | 28,725.00 | 27,900.00 | 28,525.00 | 28,525.00 | 36,658 |
| 2025-07-29 | 28,475.00 | 28,700.00 | 28,050.00 | 28,125.00 | 28,125.00 | 51,313 |
| 2025-07-28 | 28,500.00 | 28,625.00 | 28,275.00 | 28,425.00 | 28,425.00 | 50,607 |
| 2025-07-25 | 28,100.00 | 28,475.00 | 27,825.00 | 28,425.00 | 28,425.00 | 36,508 |
| 2025-07-24 | 27,950.00 | 28,100.00 | 27,825.00 | 27,950.00 | 27,950.00 | 50,936 |
| 2025-07-23 | 27,875.00 | 27,975.00 | 27,675.00 | 27,825.00 | 27,825.00 | 38,911 |
| 2025-07-22 | 28,225.00 | 28,225.00 | 27,425.00 | 27,500.00 | 27,500.00 | 35,738 |
| 2025-07-21 | 28,000.00 | 28,275.00 | 27,700.00 | 27,775.00 | 27,775.00 | 37,966 |
| 2025-07-18 | 27,975.00 | 28,150.00 | 27,675.00 | 27,925.00 | 27,925.00 | 32,676 |
| 2025-07-17 | 27,300.00 | 27,700.00 | 27,000.00 | 27,675.00 | 27,675.00 | 26,780 |
| 2025-07-16 | 27,325.00 | 27,450.00 | 26,925.00 | 27,325.00 | 27,325.00 | 29,662 |
| 2025-07-15 | 28,275.00 | 28,275.00 | 27,275.00 | 27,350.00 | 27,350.00 | 45,409 |
| 2025-07-14 | 27,450.00 | 28,250.00 | 27,450.00 | 28,125.00 | 28,125.00 | 38,622 |
| 2025-07-11 | 27,525.00 | 27,600.00 | 27,300.00 | 27,500.00 | 27,500.00 | 29,268 |
| 2025-07-10 | 27,400.00 | 27,725.00 | 27,400.00 | 27,600.00 | 27,600.00 | 27,927 |
| 2025-07-08 | 27,775.00 | 27,775.00 | 27,350.00 | 27,425.00 | 27,425.00 | 32,339 |
| 2025-07-07 | 27,675.00 | 27,850.00 | 27,375.00 | 27,800.00 | 27,800.00 | 61,196 |
| 2025-07-04 | 27,350.00 | 28,100.00 | 27,350.00 | 27,975.00 | 27,975.00 | 17,979 |
| 2025-07-03 | 27,475.00 | 27,475.00 | 27,100.00 | 27,375.00 | 27,375.00 | 32,661 |
| 2025-07-02 | 27,450.00 | 27,450.00 | 27,000.00 | 27,050.00 | 27,050.00 | 52,093 |
| 2025-07-01 | 26,825.00 | 27,625.00 | 26,600.00 | 27,550.00 | 27,550.00 | 44,377 |
| 2025-06-30 | 26,675.00 | 26,850.00 | 26,400.00 | 26,825.00 | 26,825.00 | 40,602 |
| 2025-06-27 | 26,800.00 | 26,800.00 | 26,425.00 | 26,550.00 | 26,550.00 | 33,441 |
| 2025-06-26 | 26,775.00 | 26,825.00 | 26,450.00 | 26,575.00 | 26,575.00 | 69,329 |
| 2025-06-25 | 26,725.00 | 26,725.00 | 26,275.00 | 26,575.00 | 26,575.00 | 26,830 |
| 2025-06-24 | 26,550.00 | 26,900.00 | 26,450.00 | 26,775.00 | 26,775.00 | 38,812 |
| 2025-06-23 | 25,875.00 | 26,400.00 | 25,800.00 | 26,325.00 | 26,325.00 | 44,899 |
| 2025-06-19 | 25,875.00 | 26,575.00 | 25,850.00 | 26,325.00 | 26,325.00 | 9,008 |
| 2025-06-18 | 25,900.00 | 26,025.00 | 25,425.00 | 25,850.00 | 25,850.00 | 34,016 |
| 2025-06-17 | 26,575.00 | 26,575.00 | 25,925.00 | 25,975.00 | 25,975.00 | 33,731 |
| 2025-06-13 | 27,325.00 | 27,325.00 | 26,300.00 | 26,375.00 | 26,375.00 | 57,486 |
| 2025-06-12 | 26,450.00 | 26,600.00 | 26,200.00 | 26,575.00 | 26,575.00 | 37,786 |
| 2025-06-11 | 26,675.00 | 26,725.00 | 26,375.00 | 26,450.00 | 26,450.00 | 35,411 |
| 2025-06-10 | 26,725.00 | 26,850.00 | 26,500.00 | 26,650.00 | 26,650.00 | 22,002 |
| 2025-06-09 | 26,500.00 | 26,950.00 | 26,500.00 | 26,925.00 | 26,925.00 | 27,127 |
| 2025-06-06 | 27,050.00 | 27,075.00 | 26,775.00 | 26,925.00 | 26,925.00 | 25,857 |
| 2025-06-05 | 26,750.00 | 26,775.00 | 26,525.00 | 26,600.00 | 26,600.00 | 33,956 |
| 2025-06-04 | 26,950.00 | 27,000.00 | 26,750.00 | 26,825.00 | 26,825.00 | 30,642 |
| 2025-06-03 | 26,900.00 | 27,175.00 | 26,700.00 | 27,125.00 | 27,125.00 | 19,005 |
| 2025-06-02 | 27,575.00 | 27,575.00 | 27,000.00 | 27,250.00 | 27,250.00 | 14,136 |
| 2025-05-30 | 27,500.00 | 27,775.00 | 27,275.00 | 27,575.00 | 27,575.00 | 20,615 |
| 2025-05-29 | 27,450.00 | 27,500.00 | 26,875.00 | 27,450.00 | 27,450.00 | 20,780 |
| 2025-05-28 | 27,075.00 | 27,250.00 | 26,850.00 | 26,900.00 | 26,900.00 | 20,918 |
| 2025-05-27 | 26,650.00 | 27,200.00 | 26,625.00 | 27,125.00 | 27,125.00 | 22,268 |
| 2025-05-26 | 26,650.00 | 27,800.00 | 26,025.00 | 26,450.00 | 26,450.00 | 7,111 |
| 2025-05-23 | 26,575.00 | 26,675.00 | 26,350.00 | 26,600.00 | 26,600.00 | 10,727 |
| 2025-05-22 | 26,900.00 | 26,925.00 | 26,500.00 | 26,625.00 | 26,625.00 | 38,675 |
| 2025-05-21 | 27,125.00 | 27,125.00 | 26,775.00 | 26,850.00 | 26,850.00 | 22,322 |
| 2025-05-20 | 27,225.00 | 27,250.00 | 26,900.00 | 27,025.00 | 27,025.00 | 51,293 |
| 2025-05-19 | 27,450.00 | 27,450.00 | 26,800.00 | 27,125.00 | 27,125.00 | 17,466 |
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.