Berkshire Hathaway Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	70.100	70.630	69.420	69.930	69.930	32,246
2022-06-20	68.900	71.990	68.900	69.360	69.360	8,906
2022-06-17	69.620	69.620	68.260	68.840	68.840	88,276
2022-06-15	72.380	72.380	70.120	70.130	70.130	46,706
2022-06-14	71.940	72.470	71.000	71.000	71.000	64,940
2022-06-13	72.690	73.270	71.730	71.890	71.890	33,088
2022-06-10	73.520	74.010	72.700	72.700	72.700	54,959
2022-06-09	75.590	75.670	74.160	74.160	74.160	28,806
2022-06-08	76.590	76.590	75.230	75.460	75.460	15,130
2022-06-07	75.410	76.690	75.410	76.170	76.170	24,444
2022-06-06	74.410	75.580	74.410	74.620	74.620	19,949
2022-06-03	75.300	75.510	74.110	74.110	74.110	12,718
2022-06-02	75.170	75.440	74.150	75.030	75.030	24,531
2022-06-01	75.070	75.520	74.410	75.170	75.170	52,021
2022-05-31	75.400	75.810	74.240	75.050	75.050	25,936
2022-05-30	75.990	76.050	75.000	75.000	75.000	11,633
2022-05-27	74.600	75.880	74.250	75.440	75.440	34,847
2022-05-26	74.860	75.400	74.360	74.440	74.440	75,814
2022-05-25	74.600	75.040	74.140	74.360	74.360	40,243
2022-05-24	73.800	74.600	73.010	74.600	74.600	79,403
2022-05-23	73.520	74.990	73.520	74.470	74.470	34,008
2022-05-20	75.200	75.440	72.830	73.890	73.890	57,437
2022-05-19	75.600	75.600	73.940	74.350	74.350	38,599
2022-05-18	77.300	78.180	76.200	76.200	76.200	197,894
2022-05-17	78.330	78.530	77.340	77.420	77.420	38,400
2022-05-16	78.150	79.270	77.630	78.430	78.430	31,081
2022-05-13	79.800	80.080	77.990	78.100	78.100	108,874
2022-05-12	80.190	80.190	77.860	79.360	79.360	29,874
2022-05-11	80.100	81.000	79.970	80.320	80.320	33,572
2022-05-10	80.800	81.780	79.710	79.710	79.710	39,759
2022-05-09	80.400	81.550	80.200	80.350	80.350	33,390
2022-05-06	80.400	81.130	79.860	80.840	80.840	65,592
2022-05-05	80.920	81.370	79.410	79.520	79.520	50,643
2022-05-04	80.420	80.570	79.300	80.000	80.000	28,305
2022-05-03	80.420	80.990	79.040	79.040	79.040	25,959
2022-05-02	80.500	81.690	79.200	80.420	80.420	198,618
2022-04-29	81.110	81.110	79.520	79.520	79.520	52,512
2022-04-28	83.150	83.240	81.640	81.930	81.930	38,931
2022-04-27	83.000	83.900	81.720	82.110	82.110	38,311
2022-04-26	82.070	84.140	82.070	82.340	82.340	22,114
2022-04-25	80.000	82.440	80.000	82.040	82.040	34,614
2022-04-22	81.370	81.580	80.140	80.580	80.580	40,935
2022-04-20	81.230	81.730	80.290	80.430	80.430	26,860
2022-04-19	80.510	81.500	80.510	81.170	81.170	23,209
2022-04-18	80.950	81.050	80.190	80.190	80.190	51,674
2022-04-14	81.700	82.170	80.950	81.110	81.110	45,828
2022-04-13	81.910	82.460	80.840	81.130	81.130	37,211
2022-04-12	81.970	82.630	81.400	81.400	81.400	55,545
2022-04-11	82.970	83.340	82.220	82.360	82.360	27,808
2022-04-08	82.910	84.070	82.220	82.970	82.970	30,848
2022-04-07	81.450	82.550	81.230	82.410	82.410	46,995
2022-04-06	80.130	81.530	80.050	81.450	81.450	47,621
2022-04-05	79.610	81.550	79.610	80.130	80.130	103,485
2022-04-04	81.840	81.840	79.430	79.540	79.540	66,176
2022-04-01	83.500	83.500	81.690	81.720	81.720	80,775
2022-03-31	85.300	85.520	84.240	84.240	84.240	38,518
2022-03-30	84.650	85.300	83.240	85.300	85.300	37,368
2022-03-29	86.010	86.300	84.190	84.650	84.650	41,016
2022-03-28	85.600	86.640	85.100	85.770	85.770	49,067
2022-03-25	84.900	85.570	84.310	85.030	85.030	27,698

← NewerPage 19 of 21 · 1,250 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.