Berkshire Hathaway Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	88.020	88.550	87.730	87.780	87.780	37,786
2023-11-28	88.150	88.880	87.570	88.880	88.880	25,002
2023-11-27	88.790	88.890	88.050	88.400	88.400	21,870
2023-11-24	88.590	89.000	88.410	89.000	89.000	9,453
2023-11-23	88.890	88.990	87.720	88.590	88.590	2,703
2023-11-22	88.880	88.900	88.220	88.900	88.900	17,441
2023-11-21	87.550	88.970	87.550	88.790	88.790	18,115
2023-11-20	88.050	88.050	87.240	87.860	87.860	31,327
2023-11-17	87.770	88.650	87.570	88.220	88.220	25,174
2023-11-16	86.600	87.760	86.240	87.490	87.490	16,339
2023-11-14	86.140	86.570	85.190	86.090	86.090	34,728
2023-11-13	85.760	86.670	85.560	85.700	85.700	10,373
2023-11-10	85.700	86.430	85.620	85.750	85.750	11,693
2023-11-09	84.700	86.030	84.700	85.700	85.700	19,664
2023-11-08	84.490	85.000	84.260	84.690	84.690	8,333
2023-11-07	84.110	84.460	83.820	84.270	84.270	9,161
2023-11-06	86.200	87.060	84.170	84.430	84.430	26,658
2023-11-03	84.730	86.670	84.730	86.170	86.170	22,231
2023-11-01	85.720	86.380	85.440	85.440	85.440	12,632
2023-10-31	85.150	86.000	85.150	85.720	85.720	6,193
2023-10-30	82.880	85.380	82.830	84.900	84.900	34,214
2023-10-27	83.500	83.500	82.280	82.880	82.880	8,737
2023-10-26	83.470	84.630	83.470	83.650	83.650	19,281
2023-10-25	84.510	84.810	84.160	84.280	84.280	16,722
2023-10-24	84.390	85.140	84.390	84.460	84.460	7,221
2023-10-23	84.280	84.780	83.850	84.390	84.390	6,842
2023-10-20	85.570	85.890	84.460	84.530	84.530	6,690
2023-10-19	86.150	86.480	85.450	85.580	85.580	9,459
2023-10-18	87.730	87.730	85.920	85.920	85.920	5,323
2023-10-17	87.300	87.600	86.540	86.540	86.540	7,451
2023-10-16	87.650	88.290	87.000	87.000	87.000	57,294
2023-10-13	87.800	88.030	87.280	87.660	87.660	13,206
2023-10-11	88.080	88.400	87.190	87.910	87.910	93,448
2023-10-10	88.370	88.630	88.000	88.330	88.330	7,921
2023-10-09	89.270	89.270	88.340	88.410	88.410	75,848
2023-10-06	89.240	89.790	88.940	89.510	89.510	101,499
2023-10-05	88.730	89.250	88.440	89.060	89.060	113,236
2023-10-04	88.370	88.400	87.630	88.230	88.230	5,998
2023-10-03	88.380	88.490	87.840	88.370	88.370	7,180
2023-10-02	88.180	88.460	87.490	87.840	87.840	212,217
2023-09-29	89.860	89.860	87.600	87.840	87.840	20,766
2023-09-28	90.000	90.790	90.000	90.150	90.150	10,548
2023-09-27	90.040	90.410	89.650	90.000	90.000	36,887
2023-09-26	89.730	89.890	89.100	89.680	89.680	11,468
2023-09-25	88.710	89.800	88.630	89.800	89.800	5,697
2023-09-22	90.180	90.180	88.500	88.500	88.500	9,884
2023-09-21	89.510	90.480	89.250	89.550	89.550	11,981
2023-09-20	90.540	90.540	89.350	89.350	89.350	4,479
2023-09-19	89.980	90.450	89.650	90.100	90.100	3,619
2023-09-18	89.570	90.030	89.280	89.660	89.660	20,439
2023-09-15	90.240	90.240	89.390	89.570	89.570	8,481
2023-09-14	90.990	90.990	89.660	90.540	90.540	60,340
2023-09-13	91.090	91.220	89.950	90.170	90.170	24,755
2023-09-12	90.270	91.600	90.270	91.090	91.090	11,508
2023-09-11	90.020	90.470	89.830	89.960	89.960	15,207
2023-09-08	90.150	90.950	90.150	90.930	90.930	16,681
2023-09-06	90.210	90.410	89.280	90.150	90.150	14,550
2023-09-05	89.790	91.020	89.510	89.750	89.750	56,426
2023-09-04	89.780	89.780	88.300	89.250	89.250	6,862
2023-09-01	88.990	89.690	88.310	89.090	89.090	138,500

← NewerPage 13 of 21 · 1,245 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.