Berkshire Hathaway Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	101.30	102.75	100.85	102.67	102.67	18,712
2024-02-27	101.90	102.17	99.250	101.10	101.10	25,393
2024-02-26	105.97	106.96	101.82	102.17	102.17	88,499
2024-02-23	103.40	105.03	103.40	104.22	104.22	22,425
2024-02-22	101.15	102.99	101.15	102.96	102.96	34,120
2024-02-21	100.12	100.81	100.12	100.35	100.35	10,177
2024-02-20	99.570	101.39	99.510	100.12	100.12	90,794
2024-02-19	100.67	101.45	99.520	99.520	99.520	10,281
2024-02-16	100.74	100.95	100.10	100.67	100.67	25,607
2024-02-15	98.910	100.46	98.730	99.330	99.330	21,953
2024-02-14	98.500	98.990	98.040	98.710	98.710	6,861
2024-02-09	99.330	99.330	98.230	98.800	98.800	37,666
2024-02-08	98.990	99.450	98.430	99.420	99.420	4,558
2024-02-07	97.600	99.110	97.600	98.570	98.570	10,977
2024-02-06	97.620	97.750	96.790	97.470	97.470	6,589
2024-02-05	97.340	98.230	97.230	97.330	97.330	11,311
2024-02-02	94.570	97.350	94.570	97.330	97.330	24,613
2024-02-01	95.640	95.640	93.790	94.560	94.560	16,467
2024-01-31	96.730	96.730	94.870	95.330	95.330	47,905
2024-01-30	94.530	95.940	94.350	95.530	95.530	33,237
2024-01-29	94.700	95.310	93.820	94.370	94.370	98,783
2024-01-26	93.410	94.790	93.410	94.480	94.480	20,354
2024-01-25	93.000	93.640	92.700	93.410	93.410	8,970
2024-01-24	92.110	93.180	91.480	92.720	92.720	9,381
2024-01-23	91.520	92.350	91.300	92.130	92.130	48,565
2024-01-22	90.210	91.900	90.210	91.520	91.520	10,627
2024-01-19	89.250	90.730	89.120	90.730	90.730	32,852
2024-01-18	88.500	89.400	88.500	89.250	89.250	7,690
2024-01-17	89.000	89.540	88.300	88.300	88.300	23,433
2024-01-16	88.800	89.200	88.450	88.670	88.670	4,947
2024-01-15	89.200	89.760	87.900	88.800	88.800	7,891
2024-01-12	88.250	89.210	87.890	89.210	89.210	6,827
2024-01-11	90.000	90.000	88.250	88.250	88.250	13,081
2024-01-10	90.000	90.140	89.330	89.670	89.670	84,227
2024-01-09	89.310	90.240	89.270	89.960	89.960	4,820
2024-01-08	88.680	89.760	88.100	89.310	89.310	6,182
2024-01-05	89.280	89.840	88.680	88.680	88.680	17,596
2024-01-04	90.100	91.000	88.970	88.970	88.970	6,615
2024-01-03	89.080	90.420	88.820	90.100	90.100	32,690
2024-01-02	86.730	89.080	86.480	89.080	89.080	25,426
2023-12-28	86.320	87.160	86.220	86.350	86.350	24,982
2023-12-27	86.000	86.520	85.850	85.900	85.900	4,622
2023-12-26	87.470	87.480	85.880	85.980	85.980	6,507
2023-12-22	86.520	87.130	86.270	86.270	86.270	21,218
2023-12-21	87.970	87.970	86.400	86.520	86.520	12,175
2023-12-20	88.160	88.180	87.030	87.030	87.030	25,301
2023-12-19	88.020	88.220	87.320	88.200	88.200	20,897
2023-12-18	87.600	89.110	87.600	88.160	88.160	19,480
2023-12-15	88.970	88.970	87.510	87.600	87.600	12,412
2023-12-14	88.750	89.410	87.520	87.780	87.780	19,509
2023-12-13	89.110	89.820	88.740	88.750	88.750	19,536
2023-12-12	87.980	89.550	87.980	89.050	89.050	11,250
2023-12-11	87.000	88.310	87.000	87.970	87.970	27,735
2023-12-08	86.310	87.150	86.310	86.910	86.910	8,563
2023-12-07	86.140	86.670	85.940	86.310	86.310	27,834
2023-12-06	87.790	87.790	86.310	86.750	86.750	9,762
2023-12-05	88.030	88.200	87.210	87.370	87.370	45,741
2023-12-04	87.300	88.240	87.020	88.030	88.030	19,447
2023-12-01	88.390	88.880	86.580	87.150	87.150	34,609
2023-11-30	88.410	88.890	88.380	88.490	88.490	22,772

← NewerPage 12 of 21 · 1,248 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.