Berkshire Hathaway Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	82.250	82.680	81.280	82.400	82.400	11,264
2023-06-06	81.990	82.250	81.020	82.250	82.250	68,346
2023-06-02	80.120	82.050	80.120	81.530	81.530	22,353
2023-06-01	81.500	81.500	80.510	80.650	80.650	20,931
2023-05-31	81.500	82.030	81.130	81.200	81.200	28,108
2023-05-30	80.940	81.400	80.460	80.950	80.950	16,304
2023-05-29	79.600	79.980	79.600	79.760	79.760	3,865
2023-05-26	80.960	80.990	79.590	79.590	79.590	27,472
2023-05-25	79.700	80.340	79.460	80.030	80.030	18,609
2023-05-24	80.210	80.210	79.060	79.690	79.690	9,842
2023-05-23	81.820	81.940	80.200	80.200	80.200	18,164
2023-05-22	82.520	82.520	81.540	81.700	81.700	28,580
2023-05-19	82.000	83.470	82.000	82.520	82.520	47,694
2023-05-18	80.810	81.930	80.810	81.370	81.370	9,675
2023-05-17	80.160	80.950	80.160	80.600	80.600	17,490
2023-05-16	78.930	80.270	78.870	79.880	79.880	226,141
2023-05-15	79.200	79.550	78.840	78.950	78.950	18,923
2023-05-12	79.680	79.810	78.880	79.090	79.090	22,378
2023-05-11	80.490	80.490	79.360	79.690	79.690	12,085
2023-05-10	81.050	81.050	79.340	79.880	79.880	26,157
2023-05-09	81.850	81.850	81.010	81.100	81.100	23,818
2023-05-08	81.020	82.110	81.020	81.930	81.930	15,569
2023-05-05	80.100	80.790	79.610	79.870	79.870	39,561
2023-05-04	80.970	80.970	79.590	79.590	79.590	13,206
2023-05-03	82.820	82.820	80.580	80.580	80.580	26,379
2023-05-02	81.840	82.700	81.400	82.520	82.520	31,126
2023-04-28	81.000	82.240	81.000	81.650	81.650	36,647
2023-04-27	82.000	82.000	80.610	81.000	81.000	10,291
2023-04-26	81.900	82.210	80.580	80.740	80.740	33,374
2023-04-25	82.250	82.900	81.670	81.900	81.900	24,852
2023-04-24	81.900	82.700	81.730	82.260	82.260	20,569
2023-04-20	82.100	82.100	81.100	82.090	82.090	13,725
2023-04-19	81.290	82.180	81.170	81.850	81.850	27,988
2023-04-18	80.050	81.170	80.050	81.000	81.000	24,462
2023-04-17	78.630	80.030	78.630	80.030	80.030	18,107
2023-04-14	78.460	79.680	78.200	78.410	78.410	24,051
2023-04-13	77.410	78.560	76.960	78.100	78.100	27,580
2023-04-12	78.060	78.640	77.400	77.400	77.400	42,537
2023-04-11	79.290	79.290	77.980	78.280	78.280	15,044
2023-04-10	78.880	79.690	78.800	78.800	78.800	14,034
2023-04-05	78.670	78.720	77.730	78.010	78.010	20,601
2023-04-04	78.540	78.930	78.120	78.230	78.230	15,048
2023-04-03	78.980	79.050	78.080	78.500	78.500	51,771
2023-03-31	77.860	78.300	77.440	78.300	78.300	11,577
2023-03-30	78.070	78.610	77.160	77.840	77.840	25,217
2023-03-29	78.310	78.740	77.980	78.050	78.050	21,174
2023-03-28	78.400	78.430	77.740	77.740	77.740	25,151
2023-03-27	79.490	79.490	78.270	78.420	78.420	56,665
2023-03-24	78.360	78.960	77.750	78.270	78.270	23,484
2023-03-23	78.800	79.610	78.390	78.520	78.520	83,930
2023-03-22	79.780	80.500	78.400	78.400	78.400	22,711
2023-03-21	79.700	80.190	79.190	79.700	79.700	19,567
2023-03-20	79.070	79.070	77.480	78.600	78.600	22,649
2023-03-17	78.600	79.020	77.510	78.120	78.120	28,482
2023-03-16	79.000	80.090	78.070	78.660	78.660	30,997
2023-03-15	79.900	79.900	78.240	78.240	78.240	25,783
2023-03-14	80.100	80.430	79.180	80.250	80.250	16,565
2023-03-13	78.860	80.550	78.810	80.100	80.100	43,745
2023-03-10	78.630	79.770	78.150	79.030	79.030	74,679
2023-03-09	79.500	80.220	78.440	78.630	78.630	37,178

← NewerPage 15 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.