Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 104.53 | 105.32 | 104.51 | 105.12 | 105.12 | 23,254 |
| 2024-05-23 | 106.55 | 106.55 | 104.32 | 104.32 | 104.32 | 13,743 |
| 2024-05-22 | 106.46 | 107.48 | 106.36 | 106.55 | 106.55 | 30,599 |
| 2024-05-21 | 105.71 | 106.45 | 105.11 | 106.45 | 106.45 | 13,117 |
| 2024-05-20 | 106.95 | 107.10 | 105.10 | 105.10 | 105.10 | 10,581 |
| 2024-05-17 | 106.34 | 106.95 | 105.85 | 106.41 | 106.41 | 9,325 |
| 2024-05-16 | 106.22 | 106.79 | 105.83 | 106.12 | 106.12 | 26,935 |
| 2024-05-15 | 106.02 | 106.67 | 105.35 | 106.00 | 106.00 | 16,508 |
| 2024-05-14 | 105.75 | 105.75 | 104.75 | 105.32 | 105.32 | 11,323 |
| 2024-05-13 | 106.24 | 106.29 | 105.73 | 105.76 | 105.76 | 14,337 |
| 2024-05-10 | 104.90 | 106.48 | 104.90 | 106.48 | 106.48 | 32,317 |
| 2024-05-09 | 104.30 | 105.47 | 104.30 | 104.80 | 104.80 | 20,923 |
| 2024-05-08 | 103.23 | 103.79 | 102.60 | 103.30 | 103.30 | 5,373 |
| 2024-05-07 | 102.81 | 103.03 | 102.20 | 102.59 | 102.59 | 30,336 |
| 2024-05-06 | 103.24 | 103.24 | 101.34 | 102.49 | 102.49 | 46,044 |
| 2024-05-03 | 102.46 | 102.79 | 101.31 | 101.70 | 101.70 | 75,587 |
| 2024-05-02 | 103.00 | 103.19 | 101.75 | 102.35 | 102.35 | 17,471 |
| 2024-04-30 | 103.01 | 103.62 | 103.00 | 103.00 | 103.00 | 7,031 |
| 2024-04-29 | 102.59 | 103.54 | 102.34 | 102.34 | 102.34 | 19,652 |
| 2024-04-26 | 104.02 | 104.02 | 102.50 | 102.50 | 102.50 | 11,888 |
| 2024-04-25 | 104.00 | 104.99 | 103.45 | 104.80 | 104.80 | 12,158 |
| 2024-04-24 | 105.49 | 105.49 | 103.99 | 103.99 | 103.99 | 5,902 |
| 2024-04-23 | 106.11 | 106.64 | 104.35 | 104.48 | 104.48 | 20,817 |
| 2024-04-22 | 105.78 | 106.44 | 105.50 | 105.50 | 105.50 | 15,688 |
| 2024-04-19 | 104.81 | 105.85 | 104.81 | 105.10 | 105.10 | 12,496 |
| 2024-04-18 | 104.59 | 105.99 | 104.20 | 104.76 | 104.76 | 7,404 |
| 2024-04-17 | 104.69 | 104.69 | 103.70 | 104.38 | 104.38 | 17,769 |
| 2024-04-16 | 104.87 | 105.49 | 104.62 | 104.82 | 104.82 | 21,713 |
| 2024-04-15 | 104.25 | 105.96 | 103.45 | 103.45 | 103.45 | 24,505 |
| 2024-04-12 | 104.40 | 104.40 | 102.98 | 103.45 | 103.45 | 21,575 |
| 2024-04-11 | 104.00 | 104.59 | 102.88 | 104.06 | 104.06 | 28,408 |
| 2024-04-10 | 103.82 | 104.50 | 103.40 | 104.15 | 104.15 | 16,732 |
| 2024-04-09 | 104.72 | 104.72 | 103.19 | 104.15 | 104.15 | 22,551 |
| 2024-04-08 | 106.28 | 106.28 | 104.56 | 104.72 | 104.72 | 15,001 |
| 2024-04-05 | 105.13 | 106.19 | 104.66 | 106.15 | 106.15 | 31,117 |
| 2024-04-04 | 106.25 | 106.77 | 104.65 | 105.13 | 105.13 | 88,908 |
| 2024-04-03 | 106.03 | 107.22 | 105.65 | 105.92 | 105.92 | 73,389 |
| 2024-04-02 | 106.01 | 106.30 | 105.55 | 105.81 | 105.81 | 8,519 |
| 2024-04-01 | 105.72 | 106.60 | 105.35 | 106.01 | 106.01 | 13,136 |
| 2024-03-28 | 103.91 | 105.72 | 103.65 | 105.72 | 105.72 | 8,266 |
| 2024-03-27 | 102.96 | 103.86 | 102.96 | 103.55 | 103.55 | 20,321 |
| 2024-03-26 | 102.01 | 102.95 | 101.94 | 102.46 | 102.46 | 5,331 |
| 2024-03-25 | 103.17 | 103.19 | 101.76 | 101.94 | 101.94 | 13,584 |
| 2024-03-22 | 103.27 | 103.53 | 102.80 | 103.20 | 103.20 | 12,029 |
| 2024-03-21 | 103.79 | 104.15 | 102.71 | 102.71 | 102.71 | 12,336 |
| 2024-03-20 | 103.61 | 103.96 | 102.98 | 103.35 | 103.35 | 10,616 |
| 2024-03-19 | 101.55 | 103.57 | 101.55 | 103.46 | 103.46 | 23,867 |
| 2024-03-18 | 101.73 | 102.86 | 101.52 | 102.40 | 102.40 | 26,585 |
| 2024-03-15 | 101.32 | 101.79 | 100.52 | 101.38 | 101.38 | 63,680 |
| 2024-03-14 | 101.67 | 101.69 | 100.50 | 101.02 | 101.02 | 6,072 |
| 2024-03-13 | 100.95 | 101.44 | 100.75 | 101.20 | 101.20 | 18,490 |
| 2024-03-12 | 101.11 | 101.92 | 100.66 | 100.92 | 100.92 | 10,404 |
| 2024-03-11 | 100.75 | 100.75 | 100.20 | 100.55 | 100.55 | 20,107 |
| 2024-03-08 | 98.830 | 100.55 | 98.830 | 100.14 | 100.14 | 11,299 |
| 2024-03-07 | 99.800 | 100.32 | 98.610 | 98.620 | 98.620 | 128,930 |
| 2024-03-06 | 99.090 | 100.58 | 99.090 | 100.20 | 100.20 | 17,347 |
| 2024-03-05 | 99.880 | 99.880 | 98.800 | 99.070 | 99.070 | 91,747 |
| 2024-03-04 | 101.11 | 101.11 | 99.250 | 100.20 | 100.20 | 129,134 |
| 2024-03-01 | 101.70 | 101.85 | 100.34 | 100.89 | 100.89 | 33,119 |
| 2024-02-29 | 102.68 | 103.18 | 101.50 | 101.70 | 101.70 | 38,630 |
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.