Berkshire Hathaway Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	88.300	89.300	86.770	88.990	88.990	13,876
2023-08-30	87.430	88.100	86.900	87.000	87.000	67,543
2023-08-29	87.710	87.710	86.440	86.840	86.840	6,950
2023-08-28	86.800	87.690	86.470	86.620	86.620	64,214
2023-08-25	86.470	86.880	86.250	86.700	86.700	50,499
2023-08-24	86.130	86.980	86.130	86.600	86.600	34,316
2023-08-23	88.130	88.130	85.400	85.400	85.400	85,846
2023-08-22	87.490	87.760	86.310	86.420	86.420	14,436
2023-08-21	87.350	88.240	87.000	87.000	87.000	10,576
2023-08-18	88.000	88.020	87.280	87.350	87.350	12,681
2023-08-17	88.080	88.860	87.720	88.600	88.600	15,954
2023-08-16	87.960	89.310	87.960	88.080	88.080	15,822
2023-08-15	88.000	89.110	88.000	88.150	88.150	14,950
2023-08-14	88.000	89.080	88.000	89.080	89.080	17,798
2023-08-11	86.850	87.960	86.650	87.960	87.960	9,721
2023-08-10	88.710	88.710	86.850	86.850	86.850	24,580
2023-08-09	89.440	89.440	87.440	87.790	87.790	15,515
2023-08-08	89.550	89.740	88.360	88.980	88.980	15,012
2023-08-07	86.030	89.530	86.030	88.550	88.550	44,769
2023-08-04	86.770	86.770	85.070	85.140	85.140	49,950
2023-08-03	85.000	86.650	85.000	86.560	86.560	19,217
2023-08-02	84.240	84.860	84.020	84.280	84.280	9,276
2023-08-01	83.500	84.460	83.500	84.240	84.240	25,864
2023-07-31	82.900	83.630	82.670	83.010	83.010	7,867
2023-07-28	83.230	83.230	82.450	82.450	82.450	7,233
2023-07-27	82.340	83.110	82.260	83.030	83.030	13,205
2023-07-26	83.280	83.280	82.220	82.340	82.340	7,374
2023-07-25	82.900	83.060	81.900	82.470	82.470	55,701
2023-07-24	82.520	83.020	82.290	82.410	82.410	14,739
2023-07-21	83.380	83.380	82.220	82.510	82.510	3,991
2023-07-20	81.980	83.250	81.720	82.960	82.960	30,970
2023-07-19	82.940	83.090	81.980	81.980	81.980	16,691
2023-07-18	82.820	83.340	82.540	82.940	82.940	6,347
2023-07-17	81.710	83.300	81.710	82.810	82.810	16,191
2023-07-14	82.970	82.970	81.700	81.700	81.700	22,334
2023-07-13	83.440	83.440	82.200	82.200	82.200	17,898
2023-07-12	82.720	83.390	82.450	83.000	83.000	11,563
2023-07-11	83.770	84.140	83.010	83.470	83.470	22,269
2023-07-10	82.890	83.710	82.760	83.100	83.100	32,319
2023-07-07	83.800	83.800	82.790	82.840	82.840	4,785
2023-07-06	82.940	84.150	82.690	83.810	83.810	28,435
2023-07-05	82.400	82.910	82.130	82.760	82.760	36,592
2023-07-04	82.200	82.200	81.630	81.920	81.920	5,375
2023-07-03	82.080	82.080	79.430	81.770	81.770	17,947
2023-06-30	81.460	82.300	81.460	81.800	81.800	22,259
2023-06-29	80.850	81.740	80.850	81.460	81.460	10,822
2023-06-28	81.470	81.820	80.470	80.840	80.840	10,872
2023-06-27	79.600	80.750	79.400	80.750	80.750	24,155
2023-06-26	80.400	80.400	79.250	79.450	79.450	38,044
2023-06-23	80.000	80.610	79.930	80.160	80.160	8,754
2023-06-22	80.700	80.800	80.110	80.200	80.200	14,410
2023-06-21	81.000	81.380	80.640	80.700	80.700	10,624
2023-06-20	81.030	81.420	80.680	81.270	81.270	15,576
2023-06-19	81.460	81.710	80.580	81.030	81.030	7,455
2023-06-16	81.690	82.780	81.450	81.450	81.450	44,290
2023-06-15	81.090	81.900	80.760	81.210	81.210	11,424
2023-06-14	81.760	82.350	80.450	81.090	81.090	22,494
2023-06-13	81.180	81.840	80.640	81.500	81.500	14,103
2023-06-12	82.000	82.050	80.860	81.180	81.180	14,427
2023-06-09	82.670	82.670	81.570	81.800	81.800	40,561

← NewerPage 14 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.