Berkshire Hathaway Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	80.550	80.640	79.380	79.380	79.380	34,208
2023-03-07	81.540	82.100	80.550	80.550	80.550	102,547
2023-03-06	80.720	82.400	80.720	81.530	81.530	47,304
2023-03-03	79.630	81.100	79.630	80.720	80.720	419,643
2023-03-02	78.920	80.240	78.770	79.610	79.610	24,552
2023-03-01	78.940	79.810	78.610	78.920	78.920	71,067
2023-02-28	79.200	79.910	78.940	78.940	78.940	21,674
2023-02-27	78.680	79.610	78.510	78.940	78.940	26,960
2023-02-24	77.800	79.410	77.790	78.660	78.660	27,579
2023-02-23	77.910	78.630	77.170	77.340	77.340	120,764
2023-02-22	79.430	79.430	77.900	77.900	77.900	13,807
2023-02-17	80.110	81.000	79.040	79.670	79.670	22,009
2023-02-16	80.450	81.180	80.110	80.110	80.110	13,076
2023-02-15	81.080	81.240	80.450	80.450	80.450	11,967
2023-02-14	80.800	81.250	80.040	80.880	80.880	532,820
2023-02-13	80.500	81.010	80.010	80.010	80.010	12,098
2023-02-10	80.990	81.030	80.260	80.500	80.500	17,046
2023-02-08	81.100	81.990	79.900	79.900	79.900	25,148
2023-02-07	79.200	82.080	79.190	81.100	81.100	18,207
2023-02-06	79.000	80.050	79.000	79.190	79.190	17,308
2023-02-03	78.600	79.830	78.540	78.540	78.540	19,181
2023-02-02	78.000	78.750	77.000	78.340	78.340	15,303
2023-02-01	78.700	79.210	78.000	78.000	78.000	44,245
2023-01-31	78.380	78.920	77.780	78.700	78.700	26,931
2023-01-30	78.800	79.000	78.260	78.370	78.370	12,341
2023-01-27	78.500	79.620	78.450	78.800	78.800	52,301
2023-01-26	79.500	79.880	78.480	78.480	78.480	13,195
2023-01-25	79.810	79.810	78.200	78.850	78.850	8,401
2023-01-24	80.300	80.470	79.490	79.830	79.830	22,202
2023-01-23	80.280	81.130	79.960	80.300	80.300	26,767
2023-01-20	79.360	80.600	79.270	80.280	80.280	26,136
2023-01-19	79.510	80.020	78.880	78.880	78.880	14,632
2023-01-18	80.260	80.470	79.420	79.510	79.510	11,405
2023-01-17	81.500	81.500	80.130	80.130	80.130	27,734
2023-01-16	80.600	84.800	78.490	81.480	81.480	21,437
2023-01-13	81.200	81.410	80.430	80.840	80.840	10,386
2023-01-12	82.400	83.200	81.000	81.000	81.000	18,633
2023-01-11	82.800	82.800	81.920	82.410	82.410	16,948
2023-01-10	82.740	82.880	81.970	82.110	82.110	32,378
2023-01-09	84.000	84.800	82.740	82.740	82.740	21,284
2023-01-06	83.450	83.760	82.800	83.720	83.720	14,831
2023-01-05	85.010	85.010	83.450	83.450	83.450	32,920
2023-01-04	83.650	86.310	83.650	85.020	85.020	24,855
2023-01-03	84.990	84.990	83.050	84.360	84.360	31,650
2023-01-02	81.530	85.700	81.310	84.990	84.990	16,891
2022-12-29	79.310	81.670	79.010	81.260	81.260	57,279
2022-12-28	81.250	81.250	79.630	79.630	79.630	20,681
2022-12-27	80.700	81.450	80.390	80.630	80.630	17,733
2022-12-26	78.610	80.480	77.950	78.620	78.620	19,777
2022-12-23	78.000	78.980	77.500	78.610	78.610	16,648
2022-12-22	79.650	80.130	77.150	78.560	78.560	31,339
2022-12-21	78.550	80.300	78.440	79.600	79.600	26,439
2022-12-20	79.310	79.750	77.820	78.540	78.540	216,150
2022-12-19	79.500	80.220	78.930	79.250	79.250	17,885
2022-12-16	79.060	80.110	78.740	79.500	79.500	31,503
2022-12-15	81.150	81.770	79.410	80.110	80.110	33,214
2022-12-14	82.910	84.100	81.630	81.630	81.630	42,547
2022-12-13	83.270	84.090	81.980	82.910	82.910	54,207
2022-12-12	79.110	82.540	79.110	82.020	82.020	36,623
2022-12-09	80.000	80.900	79.880	80.230	80.230	56,890

← NewerPage 16 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.