Berkshire Hathaway Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	83.580	84.570	83.220	84.000	84.000	25,556
2021-12-22	84.910	84.910	83.110	83.580	83.580	26,075
2021-12-21	83.270	84.940	83.270	84.170	84.170	32,187
2021-12-20	83.460	83.460	82.250	83.270	83.270	50,709
2021-12-17	85.720	85.720	82.920	83.460	83.460	52,814
2021-12-16	84.300	85.730	84.120	85.730	85.730	61,802
2021-12-15	84.110	84.870	83.610	83.890	83.890	43,852
2021-12-14	82.160	84.390	81.390	83.650	83.650	51,069
2021-12-13	81.480	82.680	80.630	82.500	82.500	73,952
2021-12-10	79.670	81.100	79.250	81.100	81.100	45,412
2021-12-09	78.550	79.680	78.370	79.680	79.680	17,128
2021-12-08	79.810	80.150	78.190	78.710	78.710	25,368
2021-12-07	80.000	80.540	79.060	79.060	79.060	30,129
2021-12-06	78.980	81.000	78.980	81.000	81.000	34,808
2021-12-03	79.080	79.350	78.050	78.700	78.700	53,506
2021-12-02	77.460	79.340	77.040	79.080	79.080	79,643
2021-12-01	78.310	79.440	78.200	78.800	78.800	219,666
2021-11-30	79.200	79.200	77.440	77.440	77.440	50,190
2021-11-29	79.500	80.110	79.000	79.500	79.500	217,334
2021-11-26	79.720	79.720	78.210	79.140	79.140	28,326
2021-11-25	80.870	80.870	79.720	80.370	80.370	10,681
2021-11-24	80.760	80.880	79.990	80.870	80.870	15,648
2021-11-23	80.230	81.290	80.000	80.760	80.760	40,774
2021-11-22	78.660	80.140	77.940	79.670	79.670	54,987
2021-11-19	77.850	78.740	76.890	78.660	78.660	44,326
2021-11-18	78.000	78.510	77.510	78.400	78.400	32,252
2021-11-17	77.840	78.260	77.300	77.690	77.690	52,888
2021-11-16	78.990	78.990	77.280	77.930	77.930	26,296
2021-11-12	77.200	78.790	76.850	78.790	78.790	26,265
2021-11-11	78.100	78.100	76.680	77.300	77.300	27,511
2021-11-10	78.400	78.750	77.550	78.750	78.750	36,396
2021-11-09	80.350	80.350	76.910	78.920	78.920	55,314
2021-11-08	80.010	82.100	79.130	80.370	80.370	81,308
2021-11-05	80.670	80.670	79.100	79.500	79.500	45,913
2021-11-04	80.940	81.220	79.610	81.120	81.120	48,606
2021-11-03	81.350	81.950	80.230	80.680	80.680	53,288
2021-11-01	81.450	81.510	80.870	81.290	81.290	52,209
2021-10-29	82.090	82.090	80.480	81.450	81.450	47,616
2021-10-28	80.730	81.630	80.400	81.630	81.630	62,656
2021-10-27	81.290	81.290	79.840	80.220	80.220	49,492
2021-10-26	80.960	81.650	80.880	81.290	81.290	40,850
2021-10-25	81.750	81.750	80.220	80.960	80.960	62,761
2021-10-22	81.670	82.530	79.040	81.790	81.790	52,257
2021-10-21	80.510	81.470	80.400	81.470	81.470	72,592
2021-10-20	80.000	80.000	78.830	79.850	79.850	330,974

← NewerPage 21 of 21 · 1,245 trading days

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.