Berkshire Hathaway Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	73.290	73.780	72.000	72.040	72.040	35,829
2022-09-12	73.560	74.080	73.020	73.250	73.250	48,884
2022-09-09	73.430	74.160	73.430	73.650	73.650	43,615
2022-09-08	72.990	74.020	72.200	73.350	73.350	120,867
2022-09-06	72.790	72.890	72.170	72.200	72.200	29,186
2022-09-05	72.550	74.000	72.240	72.300	72.300	7,486
2022-09-02	73.030	73.980	71.660	72.570	72.570	22,470
2022-09-01	72.990	73.760	71.910	73.110	73.110	42,801
2022-08-31	73.060	74.530	73.000	73.000	73.000	22,246
2022-08-30	72.950	73.120	72.270	72.680	72.680	10,433
2022-08-29	73.050	73.190	72.090	72.400	72.400	15,180
2022-08-26	75.900	76.140	73.510	73.710	73.710	24,618
2022-08-25	75.300	76.400	75.230	75.910	75.910	23,079
2022-08-24	73.950	75.300	73.890	74.850	74.850	18,443
2022-08-23	74.990	74.990	73.440	73.720	73.720	128,998
2022-08-22	76.420	76.420	74.170	74.450	74.450	64,464
2022-08-19	78.380	78.710	76.650	77.080	77.080	51,850
2022-08-18	78.400	78.950	77.970	78.500	78.500	14,423
2022-08-17	79.050	79.350	78.390	78.390	78.390	37,863
2022-08-16	77.790	79.230	77.520	78.720	78.720	130,231
2022-08-15	76.610	77.440	75.980	76.940	76.940	27,580
2022-08-12	76.270	76.390	75.670	76.130	76.130	34,956
2022-08-11	77.000	77.000	75.260	76.270	76.270	69,497
2022-08-10	75.100	75.150	74.220	74.750	74.750	376,188
2022-08-09	74.750	76.520	74.670	75.050	75.050	93,469
2022-08-08	75.500	76.470	74.720	74.750	74.750	304,592
2022-08-05	76.470	76.820	75.260	75.990	75.990	352,273
2022-08-04	77.700	77.810	76.360	76.460	76.460	35,440
2022-08-03	77.300	78.050	77.110	77.860	77.860	16,339
2022-08-02	76.410	77.610	76.410	77.000	77.000	37,033
2022-08-01	77.750	77.760	76.360	76.550	76.550	58,479
2022-07-29	75.680	78.500	75.680	77.720	77.720	30,240
2022-07-28	75.500	76.250	74.730	75.650	75.650	36,970
2022-07-27	76.660	76.660	75.590	76.080	76.080	31,249
2022-07-26	77.050	77.360	76.240	76.560	76.560	11,071
2022-07-25	78.180	78.180	76.880	77.050	77.050	24,758
2022-07-22	78.570	78.920	77.900	78.920	78.920	22,433
2022-07-21	77.930	78.730	77.470	78.550	78.550	16,388
2022-07-20	76.660	78.290	76.400	77.940	77.940	11,268
2022-07-19	74.870	76.910	74.820	76.650	76.650	21,153
2022-07-18	75.300	75.740	74.620	74.620	74.620	16,185
2022-07-15	74.360	75.730	74.360	74.860	74.860	37,624
2022-07-14	75.490	75.490	73.780	74.350	74.350	12,876
2022-07-13	74.990	75.300	74.180	74.840	74.840	21,979
2022-07-12	74.350	76.380	74.350	75.290	75.290	27,012
2022-07-11	73.960	75.160	73.960	74.540	74.540	20,040
2022-07-08	74.450	74.800	73.900	73.900	73.900	28,966
2022-07-07	74.750	74.970	73.990	74.350	74.350	13,391
2022-07-06	74.300	75.070	74.100	74.750	74.750	29,947
2022-07-05	73.690	74.170	73.190	74.050	74.050	33,276
2022-07-04	73.640	73.990	71.810	73.180	73.180	19,116
2022-07-01	72.000	74.100	72.000	73.690	73.690	63,352
2022-06-30	70.550	71.380	70.550	71.320	71.320	36,157
2022-06-29	71.000	72.290	70.380	70.820	70.820	14,792
2022-06-28	73.150	73.480	71.980	71.980	71.980	15,955
2022-06-27	73.400	73.660	72.570	72.620	72.620	36,949
2022-06-24	70.000	73.230	70.000	72.950	72.950	71,765
2022-06-23	69.950	70.150	68.650	69.710	69.710	50,604
2022-06-22	68.760	70.200	68.760	69.710	69.710	21,289
2022-06-21	70.100	70.630	69.420	69.930	69.930	32,246

← NewerPage 18 of 21 · 1,249 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.