Berkshire Hathaway Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 27,450.00 | 27,450.00 | 26,800.00 | 27,125.00 | 27,125.00 | 17,466 |
| 2025-05-16 | 26,800.00 | 27,450.00 | 26,800.00 | 27,350.00 | 27,350.00 | 15,954 |
| 2025-05-15 | 26,650.00 | 27,025.00 | 26,600.00 | 26,825.00 | 26,825.00 | 16,152 |
| 2025-05-14 | 26,775.00 | 26,775.00 | 26,400.00 | 26,500.00 | 26,500.00 | 20,312 |
| 2025-05-13 | 27,100.00 | 27,100.00 | 26,775.00 | 26,950.00 | 26,950.00 | 10,612 |
| 2025-05-12 | 27,050.00 | 27,100.00 | 26,625.00 | 27,075.00 | 27,075.00 | 29,889 |
| 2025-05-09 | 27,000.00 | 27,325.00 | 26,450.00 | 27,025.00 | 27,025.00 | 10,855 |
| 2025-05-08 | 27,525.00 | 27,525.00 | 26,975.00 | 27,050.00 | 27,050.00 | 21,309 |
| 2025-05-07 | 27,975.00 | 28,200.00 | 27,125.00 | 27,450.00 | 27,450.00 | 21,052 |
| 2025-05-06 | 28,275.00 | 28,575.00 | 27,975.00 | 28,300.00 | 28,300.00 | 17,904 |
| 2025-05-05 | 27,875.00 | 28,625.00 | 27,300.00 | 28,275.00 | 28,275.00 | 40,868 |
| 2025-04-30 | 28,650.00 | 29,100.00 | 28,350.00 | 29,050.00 | 29,050.00 | 12,065 |
| 2025-04-29 | 28,850.00 | 29,050.00 | 28,600.00 | 28,900.00 | 28,900.00 | 16,127 |
| 2025-04-28 | 28,900.00 | 29,125.00 | 28,350.00 | 28,850.00 | 28,850.00 | 14,055 |
| 2025-04-25 | 28,800.00 | 29,200.00 | 28,575.00 | 29,025.00 | 29,025.00 | 9,600 |
| 2025-04-24 | 29,150.00 | 29,325.00 | 28,800.00 | 29,075.00 | 29,075.00 | 15,537 |
| 2025-04-23 | 27,500.00 | 28,725.00 | 27,450.00 | 28,325.00 | 28,325.00 | 24,335 |
| 2025-04-22 | 26,275.00 | 27,450.00 | 26,175.00 | 27,425.00 | 27,425.00 | 14,248 |
| 2025-04-21 | 27,400.00 | 27,400.00 | 25,325.00 | 26,100.00 | 26,100.00 | 40,538 |
| 2025-04-16 | 31,000.00 | 31,000.00 | 27,450.00 | 27,550.00 | 27,550.00 | 25,538 |
| 2025-04-15 | 30,225.00 | 30,700.00 | 29,800.00 | 29,925.00 | 29,925.00 | 18,338 |
| 2025-04-14 | 31,925.00 | 31,925.00 | 29,250.00 | 30,225.00 | 30,225.00 | 28,183 |
| 2025-04-11 | 32,200.00 | 32,500.00 | 30,825.00 | 31,950.00 | 31,950.00 | 26,869 |
| 2025-04-10 | 31,925.00 | 32,175.00 | 30,850.00 | 31,925.00 | 31,925.00 | 32,464 |
| 2025-04-09 | 31,150.00 | 35,000.00 | 30,425.00 | 32,600.00 | 32,600.00 | 54,707 |
| 2025-04-08 | 31,800.00 | 31,900.00 | 30,250.00 | 30,750.00 | 30,750.00 | 52,339 |
| 2025-04-07 | 29,000.00 | 30,975.00 | 28,750.00 | 30,475.00 | 30,475.00 | 49,202 |
| 2025-04-04 | 31,325.00 | 31,375.00 | 29,900.00 | 30,075.00 | 30,075.00 | 43,180 |
| 2025-04-03 | 31,800.00 | 32,325.00 | 31,625.00 | 31,800.00 | 31,800.00 | 29,966 |
| 2025-04-01 | 32,200.00 | 32,200.00 | 31,600.00 | 31,750.00 | 31,750.00 | 27,608 |
| 2025-03-31 | 31,425.00 | 32,125.00 | 31,350.00 | 31,950.00 | 31,950.00 | 36,093 |
| 2025-03-28 | 31,525.00 | 31,525.00 | 31,025.00 | 31,300.00 | 31,300.00 | 24,056 |
| 2025-03-27 | 31,475.00 | 31,700.00 | 31,100.00 | 31,525.00 | 31,525.00 | 25,220 |
| 2025-03-26 | 31,700.00 | 31,725.00 | 31,350.00 | 31,475.00 | 31,475.00 | 20,135 |
| 2025-03-25 | 30,700.00 | 31,425.00 | 30,700.00 | 31,225.00 | 31,225.00 | 23,452 |
| 2025-03-21 | 30,900.00 | 31,025.00 | 30,500.00 | 30,575.00 | 30,575.00 | 29,626 |
| 2025-03-20 | 30,975.00 | 31,000.00 | 30,500.00 | 30,975.00 | 30,975.00 | 21,944 |
| 2025-03-19 | 30,950.00 | 31,450.00 | 30,500.00 | 30,775.00 | 30,775.00 | 44,039 |
| 2025-03-18 | 30,200.00 | 30,900.00 | 30,125.00 | 30,900.00 | 30,900.00 | 27,237 |
| 2025-03-17 | 29,250.00 | 29,950.00 | 29,250.00 | 29,900.00 | 29,900.00 | 25,889 |
| 2025-03-14 | 28,475.00 | 29,150.00 | 28,350.00 | 29,075.00 | 29,075.00 | 22,908 |
| 2025-03-13 | 28,100.00 | 28,450.00 | 28,100.00 | 28,300.00 | 28,300.00 | 23,694 |
| 2025-03-12 | 27,550.00 | 27,825.00 | 27,400.00 | 27,725.00 | 27,725.00 | 15,368 |
| 2025-03-11 | 27,775.00 | 27,875.00 | 27,375.00 | 27,750.00 | 27,750.00 | 15,171 |
| 2025-03-10 | 27,475.00 | 28,000.00 | 27,275.00 | 27,800.00 | 27,800.00 | 33,439 |
| 2025-03-07 | 28,000.00 | 28,125.00 | 27,200.00 | 27,625.00 | 27,625.00 | 28,496 |
| 2025-03-06 | 27,900.00 | 28,075.00 | 27,650.00 | 27,950.00 | 27,950.00 | 21,501 |
| 2025-03-05 | 27,775.00 | 28,100.00 | 27,500.00 | 28,025.00 | 28,025.00 | 24,747 |
| 2025-02-28 | 27,900.00 | 28,575.00 | 27,875.00 | 28,375.00 | 28,375.00 | 45,442 |
| 2025-02-27 | 27,300.00 | 28,000.00 | 27,200.00 | 27,850.00 | 27,850.00 | 28,284 |
| 2025-02-26 | 27,725.00 | 27,725.00 | 27,225.00 | 27,325.00 | 27,325.00 | 29,108 |
| 2025-02-25 | 27,850.00 | 28,000.00 | 27,175.00 | 27,725.00 | 27,725.00 | 36,491 |
| 2025-02-24 | 26,625.00 | 27,850.00 | 26,625.00 | 27,800.00 | 27,800.00 | 29,312 |
| 2025-02-21 | 26,650.00 | 26,650.00 | 26,350.00 | 26,550.00 | 26,550.00 | 23,537 |
| 2025-02-20 | 26,825.00 | 26,825.00 | 26,400.00 | 26,625.00 | 26,625.00 | 22,913 |
| 2025-02-19 | 26,125.00 | 26,825.00 | 26,125.00 | 26,650.00 | 26,650.00 | 13,102 |
| 2025-02-18 | 26,900.00 | 26,900.00 | 26,400.00 | 26,525.00 | 26,525.00 | 22,889 |
| 2025-02-17 | 26,500.00 | 27,100.00 | 25,900.00 | 26,850.00 | 26,850.00 | 10,109 |
| 2025-02-14 | 25,900.00 | 26,425.00 | 25,900.00 | 26,275.00 | 26,275.00 | 21,161 |
| 2025-02-13 | 25,475.00 | 26,050.00 | 25,475.00 | 26,050.00 | 26,050.00 | 14,462 |
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.