Berkshire Hathaway Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	87.500	87.500	83.910	84.460	84.460	441,083
2022-03-22	86.240	87.650	85.930	86.530	86.530	76,386
2022-03-21	86.000	87.160	85.730	86.010	86.010	41,786
2022-03-18	84.910	87.830	84.900	86.240	86.240	139,482
2022-03-17	85.810	87.160	85.510	87.160	87.160	45,355
2022-03-16	86.200	86.490	84.900	85.320	85.320	81,042
2022-03-15	84.330	86.000	84.330	85.820	85.820	63,584
2022-03-14	82.780	84.740	82.780	84.210	84.210	265,174
2022-03-11	81.810	83.420	81.810	82.780	82.780	52,262
2022-03-10	81.030	82.090	80.930	81.150	81.150	37,378
2022-03-09	81.200	82.040	80.700	81.720	81.720	70,798
2022-03-08	82.110	83.000	80.600	80.600	80.600	47,594
2022-03-07	82.000	82.550	81.320	82.110	82.110	56,171
2022-03-04	82.580	82.590	81.390	82.000	82.000	29,797
2022-03-03	82.140	83.060	81.620	82.590	82.590	60,395
2022-03-02	82.250	84.530	82.140	82.140	82.140	143,785
2022-02-25	79.380	82.900	78.610	82.190	82.190	59,660
2022-02-24	77.000	79.020	75.000	78.480	78.480	285,336
2022-02-23	79.360	79.390	77.290	77.290	77.290	372,028
2022-02-22	79.700	79.840	78.700	79.360	79.360	45,625
2022-02-21	82.000	82.000	79.000	79.000	79.000	37,103
2022-02-18	80.810	81.000	80.010	81.000	81.000	88,808
2022-02-17	80.900	81.400	80.530	80.810	80.810	40,409
2022-02-16	81.330	81.720	80.810	80.890	80.890	36,822
2022-02-15	82.710	82.990	81.190	81.190	81.190	36,579
2022-02-14	83.000	83.400	81.490	82.370	82.370	99,714
2022-02-11	84.020	84.020	82.700	83.740	83.740	71,734
2022-02-10	84.210	84.600	82.830	84.030	84.030	37,481
2022-02-09	85.000	85.760	83.890	84.200	84.200	57,941
2022-02-08	83.100	84.940	83.100	84.280	84.280	61,309
2022-02-07	83.710	83.790	82.740	83.100	83.100	36,702
2022-02-04	82.850	84.530	82.850	84.000	84.000	44,493
2022-02-03	84.260	84.820	83.150	83.450	83.450	55,035
2022-02-02	83.800	84.570	82.620	83.970	83.970	40,082
2022-02-01	83.100	83.110	82.010	82.360	82.360	93,318
2022-01-31	83.900	84.160	82.140	83.100	83.100	61,646
2022-01-28	82.740	84.160	82.070	83.880	83.880	103,591
2022-01-27	84.000	85.210	82.720	82.760	82.760	74,632
2022-01-26	84.150	84.910	83.750	83.860	83.860	97,116
2022-01-25	83.480	84.050	81.000	83.690	83.690	130,508
2022-01-24	82.750	84.000	81.500	84.000	84.000	201,106
2022-01-21	84.750	84.750	83.000	83.410	83.410	59,088
2022-01-20	86.270	86.270	84.600	85.140	85.140	97,174
2022-01-19	88.900	88.930	85.910	86.350	86.350	64,405
2022-01-18	89.600	89.600	87.870	89.440	89.440	66,584
2022-01-17	89.400	90.000	88.800	90.000	90.000	11,731
2022-01-14	89.880	90.230	88.000	89.380	89.380	48,588
2022-01-13	88.890	89.150	88.240	89.150	89.150	30,290
2022-01-12	89.780	89.780	88.250	88.620	88.620	35,209
2022-01-11	90.500	90.500	88.380	89.020	89.020	46,299
2022-01-10	90.240	91.500	89.440	90.500	90.500	54,680
2022-01-07	89.320	90.320	88.990	90.240	90.240	38,865
2022-01-06	89.000	89.870	88.450	89.320	89.320	46,773
2022-01-05	88.320	89.400	87.500	89.040	89.040	54,263
2022-01-04	85.870	88.000	85.780	88.000	88.000	108,122
2022-01-03	83.950	85.470	83.950	85.470	85.470	73,290
2021-12-30	85.690	85.690	83.040	83.040	83.040	65,402
2021-12-29	84.470	85.790	84.170	85.790	85.790	19,474
2021-12-28	83.710	84.500	83.600	84.460	84.460	24,931
2021-12-27	84.000	84.170	83.200	83.660	83.660	36,478

← NewerPage 20 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.