Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 125.24 | 125.24 | 123.11 | 123.11 | 123.11 | 22,364 |
| 2026-07-21 | 124.50 | 124.87 | 123.74 | 124.00 | 124.00 | 15,103 |
| 2026-07-20 | 125.40 | 125.40 | 124.38 | 124.50 | 124.50 | 13,232 |
| 2026-07-17 | 125.44 | 129.07 | 125.30 | 125.95 | 125.95 | 23,427 |
| 2026-07-16 | 125.13 | 126.01 | 123.96 | 126.01 | 126.01 | 40,647 |
| 2026-07-15 | 124.68 | 125.09 | 123.66 | 124.45 | 124.45 | 26,070 |
| 2026-07-14 | 126.77 | 126.77 | 124.88 | 124.88 | 124.88 | 30,276 |
| 2026-07-13 | 126.21 | 128.50 | 126.21 | 127.01 | 127.01 | 19,780 |
| 2026-07-10 | 127.65 | 127.65 | 125.31 | 126.20 | 126.20 | 36,207 |
| 2026-07-09 | 127.50 | 127.78 | 126.26 | 126.26 | 126.26 | 47,121 |
| 2026-07-08 | 129.68 | 129.92 | 127.69 | 127.71 | 127.71 | 28,995 |
| 2026-07-07 | 130.13 | 131.72 | 129.90 | 130.13 | 130.13 | 12,252 |
| 2026-07-06 | 130.94 | 131.17 | 129.62 | 129.75 | 129.75 | 26,609 |
| 2026-07-03 | 131.50 | 131.84 | 130.52 | 130.94 | 130.94 | 9,428 |
| 2026-07-02 | 130.45 | 132.14 | 129.85 | 132.13 | 132.13 | 27,654 |
| 2026-07-01 | 129.90 | 131.10 | 129.55 | 130.45 | 130.45 | 37,999 |
| 2026-06-30 | 127.79 | 129.35 | 127.79 | 128.71 | 128.71 | 15,352 |
| 2026-06-29 | 128.68 | 129.42 | 127.97 | 128.50 | 128.50 | 18,264 |
| 2026-06-26 | 126.50 | 128.69 | 126.50 | 128.69 | 128.69 | 19,978 |
| 2026-06-25 | 128.66 | 128.66 | 126.08 | 126.50 | 126.50 | 26,481 |
| 2026-06-24 | 128.12 | 129.90 | 127.73 | 128.51 | 128.51 | 32,745 |
| 2026-06-23 | 126.58 | 128.12 | 126.58 | 128.00 | 128.00 | 17,544 |
| 2026-06-22 | 125.75 | 126.71 | 125.20 | 125.76 | 125.76 | 16,794 |
| 2026-06-19 | 126.90 | 126.90 | 125.19 | 126.90 | 126.90 | 5,267 |
| 2026-06-18 | 126.00 | 126.92 | 125.68 | 125.74 | 125.74 | 14,787 |
| 2026-06-17 | 125.00 | 125.38 | 123.80 | 125.07 | 125.07 | 46,260 |
| 2026-06-16 | 124.89 | 126.87 | 124.89 | 125.00 | 125.00 | 23,936 |
| 2026-06-15 | 122.95 | 125.80 | 122.60 | 124.88 | 124.88 | 20,987 |
| 2026-06-12 | 124.21 | 124.57 | 122.95 | 123.80 | 123.80 | 18,169 |
| 2026-06-11 | 124.62 | 124.90 | 123.29 | 123.29 | 123.29 | 38,349 |
| 2026-06-10 | 126.60 | 127.04 | 124.59 | 124.60 | 124.60 | 20,312 |
| 2026-06-09 | 125.60 | 127.06 | 125.05 | 125.81 | 125.81 | 39,784 |
| 2026-06-08 | 125.22 | 127.29 | 124.73 | 126.49 | 126.49 | 28,933 |
| 2026-06-05 | 121.74 | 126.29 | 121.74 | 125.55 | 125.55 | 47,416 |
| 2026-06-03 | 118.16 | 121.60 | 118.15 | 120.24 | 120.24 | 59,531 |
| 2026-06-02 | 118.30 | 118.87 | 117.47 | 118.16 | 118.16 | 67,015 |
| 2026-06-01 | 119.32 | 119.32 | 117.42 | 117.42 | 117.42 | 49,593 |
| 2026-05-29 | 120.95 | 120.95 | 119.29 | 119.35 | 119.35 | 97,299 |
| 2026-05-28 | 121.40 | 121.86 | 119.92 | 119.92 | 119.92 | 12,117 |
| 2026-05-27 | 121.75 | 123.11 | 120.98 | 120.98 | 120.98 | 95,236 |
| 2026-05-26 | 121.80 | 122.71 | 121.20 | 122.71 | 122.71 | 119,097 |
| 2026-05-25 | 120.02 | 122.19 | 120.01 | 121.25 | 121.25 | 16,786 |
| 2026-05-22 | 120.27 | 122.38 | 120.03 | 121.49 | 121.49 | 120,833 |
| 2026-05-21 | 120.25 | 120.80 | 119.41 | 120.25 | 120.25 | 62,370 |
| 2026-05-20 | 122.27 | 122.27 | 119.97 | 120.21 | 120.21 | 91,625 |
| 2026-05-19 | 123.00 | 123.38 | 120.75 | 120.75 | 120.75 | 47,010 |
| 2026-05-18 | 121.48 | 122.39 | 120.21 | 121.17 | 121.17 | 71,460 |
| 2026-05-15 | 122.00 | 123.95 | 122.00 | 122.14 | 122.14 | 410,915 |
| 2026-05-14 | 121.45 | 121.53 | 119.93 | 121.53 | 121.53 | 26,788 |
| 2026-05-13 | 118.41 | 121.64 | 118.29 | 121.50 | 121.50 | 121,041 |
| 2026-05-12 | 117.30 | 119.78 | 117.25 | 118.41 | 118.41 | 143,570 |
| 2026-05-11 | 116.50 | 117.43 | 116.50 | 116.86 | 116.86 | 91,058 |
| 2026-05-08 | 116.38 | 117.34 | 116.15 | 116.49 | 116.49 | 24,532 |
| 2026-05-07 | 115.34 | 117.55 | 115.20 | 116.57 | 116.57 | 45,989 |
| 2026-05-06 | 114.44 | 116.02 | 114.44 | 115.34 | 115.34 | 75,111 |
| 2026-05-05 | 116.20 | 116.20 | 114.15 | 114.43 | 114.43 | 71,063 |
| 2026-05-04 | 117.50 | 118.90 | 115.84 | 116.10 | 116.10 | 52,376 |
| 2026-04-30 | 118.40 | 119.07 | 117.42 | 117.50 | 117.50 | 26,979 |
| 2026-04-29 | 118.81 | 119.57 | 118.77 | 119.33 | 119.33 | 19,708 |
| 2026-04-28 | 118.50 | 120.17 | 118.35 | 118.82 | 118.82 | 43,162 |
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.