Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 121.73 | 122.24 | 120.93 | 121.57 | 121.57 | 28,157 |
| 2024-08-16 | 121.02 | 122.00 | 119.72 | 121.56 | 121.56 | 25,931 |
| 2024-08-15 | 120.40 | 121.41 | 120.00 | 121.36 | 121.36 | 29,865 |
| 2024-08-14 | 117.80 | 120.15 | 117.70 | 119.62 | 119.62 | 118,147 |
| 2024-08-13 | 118.94 | 118.94 | 117.03 | 117.40 | 117.40 | 32,257 |
| 2024-08-12 | 118.93 | 119.29 | 117.90 | 118.15 | 118.15 | 17,024 |
| 2024-08-09 | 119.70 | 119.70 | 118.74 | 119.39 | 119.39 | 20,274 |
| 2024-08-08 | 121.41 | 121.41 | 119.77 | 119.93 | 119.93 | 11,861 |
| 2024-08-07 | 120.80 | 121.43 | 119.07 | 120.12 | 120.12 | 42,603 |
| 2024-08-06 | 118.55 | 120.60 | 117.50 | 119.12 | 119.12 | 24,235 |
| 2024-08-05 | 118.70 | 120.33 | 116.21 | 118.09 | 118.09 | 104,277 |
| 2024-08-02 | 123.70 | 124.72 | 121.71 | 122.39 | 122.39 | 32,764 |
| 2024-08-01 | 124.98 | 124.98 | 122.86 | 124.16 | 124.16 | 44,165 |
| 2024-07-31 | 125.40 | 125.70 | 123.42 | 124.35 | 124.35 | 27,388 |
| 2024-07-30 | 124.54 | 125.31 | 123.63 | 124.37 | 124.37 | 21,960 |
| 2024-07-29 | 123.99 | 124.19 | 122.81 | 123.72 | 123.72 | 14,041 |
| 2024-07-26 | 123.57 | 124.21 | 122.31 | 123.99 | 123.99 | 17,247 |
| 2024-07-25 | 122.69 | 123.94 | 121.45 | 123.06 | 123.06 | 26,058 |
| 2024-07-24 | 121.78 | 122.79 | 121.09 | 122.79 | 122.79 | 15,013 |
| 2024-07-23 | 122.15 | 122.44 | 121.00 | 121.53 | 121.53 | 10,903 |
| 2024-07-22 | 121.48 | 121.75 | 120.12 | 121.57 | 121.57 | 14,567 |
| 2024-07-19 | 122.41 | 122.81 | 120.86 | 121.65 | 121.65 | 31,381 |
| 2024-07-18 | 123.00 | 124.73 | 122.64 | 124.00 | 124.00 | 42,138 |
| 2024-07-17 | 118.95 | 122.42 | 118.95 | 122.03 | 122.03 | 80,410 |
| 2024-07-16 | 118.70 | 119.49 | 117.83 | 118.90 | 118.90 | 41,913 |
| 2024-07-15 | 116.33 | 118.22 | 116.00 | 118.05 | 118.05 | 52,422 |
| 2024-07-12 | 114.12 | 116.17 | 114.00 | 115.69 | 115.69 | 18,074 |
| 2024-07-11 | 112.07 | 113.89 | 111.40 | 113.89 | 113.89 | 42,012 |
| 2024-07-10 | 111.17 | 111.85 | 110.35 | 111.85 | 111.85 | 21,181 |
| 2024-07-09 | 112.10 | 112.19 | 111.30 | 111.54 | 111.54 | 22,449 |
| 2024-07-08 | 112.29 | 113.55 | 111.54 | 111.87 | 111.87 | 28,946 |
| 2024-07-05 | 112.02 | 112.45 | 111.64 | 112.06 | 112.06 | 39,987 |
| 2024-07-04 | 112.92 | 113.98 | 110.27 | 112.18 | 112.18 | 10,580 |
| 2024-07-03 | 115.89 | 115.89 | 112.48 | 112.87 | 112.87 | 48,883 |
| 2024-07-02 | 114.81 | 115.80 | 114.30 | 115.17 | 115.17 | 26,533 |
| 2024-07-01 | 114.02 | 114.58 | 112.76 | 114.58 | 114.58 | 41,680 |
| 2024-06-28 | 112.74 | 114.45 | 112.74 | 113.63 | 113.63 | 22,639 |
| 2024-06-27 | 113.24 | 113.25 | 111.66 | 112.10 | 112.10 | 30,144 |
| 2024-06-26 | 112.66 | 113.44 | 112.10 | 112.78 | 112.78 | 11,583 |
| 2024-06-25 | 112.21 | 112.37 | 111.42 | 111.90 | 111.90 | 22,176 |
| 2024-06-24 | 111.00 | 112.65 | 110.50 | 111.58 | 111.58 | 45,887 |
| 2024-06-21 | 111.40 | 111.75 | 110.94 | 111.48 | 111.48 | 62,309 |
| 2024-06-20 | 111.40 | 112.04 | 109.46 | 112.04 | 112.04 | 250,660 |
| 2024-06-19 | 111.08 | 113.64 | 111.08 | 112.19 | 112.19 | 18,772 |
| 2024-06-18 | 110.46 | 110.77 | 109.46 | 110.77 | 110.77 | 20,445 |
| 2024-06-17 | 109.40 | 110.61 | 109.07 | 110.46 | 110.46 | 42,539 |
| 2024-06-14 | 108.70 | 109.22 | 108.20 | 108.71 | 108.71 | 13,228 |
| 2024-06-13 | 110.75 | 110.75 | 108.48 | 109.10 | 109.10 | 25,035 |
| 2024-06-12 | 109.85 | 111.47 | 109.50 | 110.75 | 110.75 | 22,316 |
| 2024-06-11 | 109.92 | 109.92 | 108.34 | 109.41 | 109.41 | 30,808 |
| 2024-06-10 | 110.61 | 111.38 | 109.50 | 109.92 | 109.92 | 61,909 |
| 2024-06-07 | 108.49 | 110.39 | 108.21 | 110.38 | 110.38 | 109,303 |
| 2024-06-06 | 108.69 | 108.69 | 107.02 | 108.04 | 108.04 | 7,468 |
| 2024-06-05 | 108.33 | 108.63 | 107.18 | 108.47 | 108.47 | 29,394 |
| 2024-06-04 | 108.98 | 109.48 | 107.35 | 108.11 | 108.11 | 59,313 |
| 2024-06-03 | 108.54 | 109.14 | 106.92 | 108.25 | 108.25 | 178,315 |
| 2024-05-31 | 106.73 | 108.46 | 106.43 | 108.32 | 108.32 | 63,007 |
| 2024-05-29 | 104.39 | 105.67 | 104.33 | 104.80 | 104.80 | 8,822 |
| 2024-05-28 | 105.84 | 105.84 | 103.71 | 103.72 | 103.72 | 74,801 |
| 2024-05-27 | 105.34 | 106.37 | 105.34 | 106.28 | 106.28 | 9,851 |
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.