Berkshire Hathaway Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	134.00	135.59	133.86	135.59	135.59	58,026
2026-10-15	132.82	135.25	132.82	134.80	134.80	88,510
2026-10-14	131.03	132.80	130.80	132.80	132.80	54,134
2026-10-13	130.50	131.31	129.78	130.56	130.56	36,652
2026-10-09	128.99	128.99	127.18	128.12	128.12	33,952
2026-10-08	127.23	128.88	126.50	128.40	128.40	40,291
2026-10-07	127.00	127.14	125.96	127.14	127.14	16,371
2026-10-06	126.86	126.86	124.80	126.05	126.05	44,761
2026-10-05	129.00	129.01	124.62	126.10	126.10	146,249
2026-10-02	131.00	131.48	130.48	131.00	131.00	97,166
2026-10-01	129.10	130.71	128.68	130.57	130.57	63,508
2026-09-30	130.33	130.33	128.75	129.10	129.10	358,829
2026-09-29	130.11	131.31	130.11	130.86	130.86	38,340
2026-09-28	131.99	132.09	130.45	130.45	130.45	59,561
2026-09-25	130.76	131.40	130.50	131.36	131.36	16,257
2026-09-24	132.10	132.10	130.75	130.75	130.75	17,214
2026-09-23	129.10	132.04	128.89	130.82	130.82	63,816
2026-09-22	129.46	129.46	128.27	128.27	128.27	83,340
2026-09-21	130.03	130.27	128.37	128.50	128.50	52,463
2026-09-18	132.09	132.09	130.31	130.93	130.93	26,831
2026-09-17	133.53	133.91	131.00	131.56	131.56	33,715
2026-09-16	133.49	135.00	133.14	134.60	134.60	34,172
2026-09-15	133.90	133.90	132.14	132.61	132.61	32,081
2026-09-14	132.10	133.71	132.10	133.02	133.02	28,733
2026-09-11	129.91	130.91	129.07	130.31	130.31	23,879
2026-09-10	129.90	131.33	128.58	129.53	129.53	13,611
2026-09-09	128.66	130.07	127.66	128.89	128.89	17,129
2026-09-08	129.52	129.52	127.47	128.66	128.66	23,403
2026-09-04	130.35	130.35	129.34	129.71	129.71	28,436
2026-09-03	129.09	130.21	128.82	129.05	129.05	26,709
2026-09-02	129.80	130.11	128.94	129.09	129.09	43,486
2026-09-01	131.59	131.73	129.16	129.72	129.72	39,677
2026-08-31	131.20	131.20	130.00	131.09	131.09	21,545
2026-08-28	130.73	132.17	130.37	132.00	132.00	22,246
2026-08-27	129.20	130.58	128.81	129.62	129.62	22,204
2026-08-26	129.44	130.84	129.44	129.71	129.71	18,549
2026-08-25	130.73	130.73	129.10	129.20	129.20	16,717
2026-08-24	128.00	130.06	128.00	130.06	130.06	20,793
2026-08-21	129.00	129.50	127.30	127.30	127.30	43,563
2026-08-20	130.99	130.99	129.00	129.00	129.00	17,787
2026-08-19	130.55	131.18	129.23	129.61	129.61	45,314
2026-08-18	131.00	131.75	129.93	131.75	131.75	22,518
2026-08-17	131.22	131.44	129.55	130.12	130.12	18,404
2026-08-14	131.94	132.87	131.55	131.75	131.75	32,714
2026-08-13	132.21	132.59	131.18	131.94	131.94	13,435
2026-08-12	132.90	132.97	131.03	131.60	131.60	82,379
2026-08-11	134.94	135.37	133.22	133.22	133.22	24,809
2026-08-10	133.37	137.08	132.95	134.92	134.92	58,949
2026-08-07	133.00	133.00	131.81	131.91	131.91	30,683
2026-08-06	133.35	134.07	131.85	133.42	133.42	35,206
2026-08-05	133.00	133.01	131.13	132.64	132.64	11,478
2026-08-04	130.00	132.96	129.89	132.92	132.92	28,574
2026-08-03	130.46	132.00	130.09	131.99	131.99	20,559
2026-07-31	129.35	130.22	129.35	130.14	130.14	9,454
2026-07-30	128.55	129.16	127.10	128.70	128.70	19,352
2026-07-29	130.73	131.21	129.36	129.47	129.47	63,612
2026-07-28	127.65	131.50	127.65	128.18	128.18	55,778
2026-07-27	125.32	127.37	125.32	126.50	126.50	42,282
2026-07-24	125.24	125.89	124.19	125.31	125.31	62,399
2026-07-23	123.27	124.67	123.27	124.18	124.18	61,476

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.