Berkshire Hathaway Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	80.000	80.900	79.880	80.230	80.230	56,890
2022-12-08	80.100	80.170	79.410	79.480	79.480	45,508
2022-12-07	80.000	80.770	79.330	79.490	79.490	30,248
2022-12-06	81.650	81.690	80.390	80.650	80.650	26,239
2022-12-05	82.150	82.810	81.530	81.650	81.650	93,219
2022-12-02	82.070	82.460	80.870	82.100	82.100	53,380
2022-12-01	82.280	83.000	81.400	82.070	82.070	45,485
2022-11-30	83.260	83.850	80.800	82.280	82.280	34,644
2022-11-29	83.010	83.430	81.400	82.870	82.870	268,022
2022-11-28	84.620	85.590	83.890	83.890	83.890	43,616
2022-11-25	83.980	86.690	83.980	86.690	86.690	54,578
2022-11-24	84.430	84.430	83.000	84.200	84.200	4,468
2022-11-23	84.800	85.900	84.440	84.440	84.440	40,231
2022-11-22	83.000	85.060	82.800	84.450	84.450	48,075
2022-11-21	81.610	83.690	81.610	82.360	82.360	27,842
2022-11-18	82.730	83.540	82.270	83.220	83.220	78,933
2022-11-17	83.270	83.970	82.700	82.740	82.740	64,893
2022-11-16	82.400	83.840	81.800	83.170	83.170	19,069
2022-11-14	82.630	83.040	81.690	82.100	82.100	25,580
2022-11-11	81.840	83.110	80.410	82.640	82.640	76,856
2022-11-10	76.280	82.200	76.280	81.430	81.430	88,181
2022-11-09	75.250	75.600	74.730	74.730	74.730	37,774
2022-11-08	75.550	76.060	74.670	75.200	75.200	113,437
2022-11-07	73.990	75.230	73.350	75.140	75.140	142,613
2022-11-04	72.560	73.270	71.240	72.470	72.470	203,098
2022-11-03	74.600	74.600	72.700	73.120	73.120	81,758
2022-11-01	77.580	77.580	74.740	75.300	75.300	113,850
2022-10-31	79.590	79.810	76.330	76.330	76.330	33,094
2022-10-28	77.440	79.920	77.440	79.310	79.310	28,567
2022-10-27	77.970	77.970	76.410	76.600	76.600	33,874
2022-10-26	76.550	77.990	76.550	77.590	77.590	17,970
2022-10-25	76.490	77.040	76.000	76.810	76.810	13,931
2022-10-24	74.330	76.390	74.080	76.010	76.010	34,663
2022-10-21	71.390	73.080	71.290	72.420	72.420	19,590
2022-10-20	73.000	73.250	71.240	71.300	71.300	15,632
2022-10-19	73.940	74.280	73.150	73.150	73.150	11,011
2022-10-18	74.200	74.600	73.820	73.940	73.940	12,223
2022-10-17	72.590	73.500	72.430	73.280	73.280	10,469
2022-10-14	73.020	73.580	72.430	72.550	72.550	18,917
2022-10-13	69.800	72.940	69.520	72.320	72.320	21,404
2022-10-11	69.250	70.960	69.120	70.140	70.140	40,713
2022-10-10	69.760	70.170	69.200	69.250	69.250	111,864
2022-10-07	71.270	72.000	69.830	70.090	70.090	19,439
2022-10-06	72.530	75.000	71.760	71.760	71.760	10,790
2022-10-05	72.190	73.000	72.030	72.130	72.130	45,992
2022-10-04	71.490	72.560	71.170	72.210	72.210	19,121
2022-10-03	71.000	71.050	69.770	70.430	70.430	38,319
2022-09-30	72.810	73.750	72.000	72.160	72.160	95,412
2022-09-29	73.180	73.190	72.000	72.600	72.600	66,351
2022-09-28	71.250	73.060	70.730	72.780	72.780	24,882
2022-09-27	71.100	71.450	70.200	71.250	71.250	74,857
2022-09-26	70.710	71.640	70.570	71.100	71.100	37,817
2022-09-23	69.010	70.310	68.850	70.120	70.120	27,712
2022-09-22	69.870	70.190	68.800	69.010	69.010	21,383
2022-09-21	71.410	72.140	69.900	70.490	70.490	21,594
2022-09-20	71.730	72.120	70.860	71.410	71.410	16,226
2022-09-19	72.760	72.970	71.150	71.730	71.730	18,530
2022-09-16	72.480	72.940	72.150	72.780	72.780	22,960
2022-09-15	72.730	73.370	72.450	72.480	72.480	25,299
2022-09-14	72.040	72.770	71.520	71.790	71.790	22,449

← NewerPage 17 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.