Berkshire Hathaway Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	117.00	118.27	116.77	117.46	117.46	15,848
2026-04-24	117.47	118.00	117.20	117.20	117.20	31,225
2026-04-23	115.89	118.76	115.67	117.47	117.47	54,880
2026-04-22	117.00	117.01	115.50	115.92	115.92	82,530
2026-04-20	118.30	118.70	117.40	117.80	117.80	68,279
2026-04-17	118.72	119.69	117.85	118.35	118.35	70,867
2026-04-16	118.90	119.12	118.16	118.31	118.31	52,936
2026-04-15	119.50	119.60	118.45	118.55	118.55	60,528
2026-04-14	119.78	119.78	118.77	119.23	119.23	31,404
2026-04-13	120.09	121.19	119.66	119.78	119.78	46,592
2026-04-10	122.61	122.61	120.05	120.09	120.09	105,749
2026-04-09	122.59	123.72	121.62	123.30	123.30	53,972
2026-04-08	123.69	123.69	121.85	122.85	122.85	181,284
2026-04-07	122.60	123.83	122.26	123.00	123.00	66,470
2026-04-06	123.32	123.55	122.52	123.00	123.00	27,934
2026-04-02	123.63	123.69	123.00	123.32	123.32	78,831
2026-04-01	124.00	124.23	123.31	123.31	123.31	47,770
2026-03-31	125.20	125.40	123.75	124.34	124.34	42,033
2026-03-30	123.46	125.33	122.68	124.82	124.82	15,132
2026-03-27	124.41	124.71	122.55	123.46	123.46	33,903
2026-03-26	124.21	125.16	124.21	124.40	124.40	25,155
2026-03-25	125.61	126.38	124.20	124.20	124.20	40,189
2026-03-24	125.83	127.03	125.80	125.81	125.81	26,766
2026-03-23	127.35	127.72	125.60	125.83	125.83	49,208
2026-03-20	126.40	128.60	126.33	127.34	127.34	74,590
2026-03-19	126.62	128.11	125.30	125.30	125.30	36,925
2026-03-18	127.01	128.41	126.10	127.17	127.17	38,442
2026-03-17	128.01	129.01	127.38	128.64	128.64	8,976
2026-03-16	130.12	130.47	128.30	128.30	128.30	26,901
2026-03-13	129.50	130.59	128.25	130.33	130.33	46,812
2026-03-12	126.85	129.25	126.65	128.83	128.83	21,392
2026-03-11	127.12	127.74	126.25	126.45	126.45	25,984
2026-03-10	128.02	128.52	127.11	127.11	127.11	19,005
2026-03-09	129.20	129.30	127.63	128.02	128.02	51,493
2026-03-06	132.37	132.40	129.61	130.05	130.05	23,180
2026-03-05	129.01	132.11	128.65	131.05	131.05	33,932
2026-03-04	126.57	128.40	124.78	127.20	127.20	37,528
2026-03-03	124.86	127.37	124.86	126.57	126.57	47,418
2026-03-02	129.51	129.79	123.50	124.43	124.43	300,350
2026-02-27	129.20	129.83	128.86	129.51	129.51	24,117
2026-02-26	126.10	129.34	126.10	128.70	128.70	46,600
2026-02-25	126.70	127.72	126.07	126.07	126.07	31,380
2026-02-24	127.57	128.08	126.05	127.55	127.55	14,631
2026-02-23	129.15	129.22	127.29	127.57	127.57	28,345
2026-02-20	129.60	129.90	127.41	128.38	128.38	28,673
2026-02-19	130.23	130.64	129.13	129.13	129.13	17,386
2026-02-18	130.01	130.91	129.86	130.46	130.46	15,976
2026-02-13	130.26	131.28	129.80	130.49	130.49	61,407
2026-02-12	129.20	131.71	128.71	130.26	130.26	82,566
2026-02-11	129.80	130.37	128.93	129.44	129.44	42,329
2026-02-10	129.58	130.28	128.67	130.20	130.20	17,690
2026-02-09	132.21	132.21	128.99	129.00	129.00	36,841
2026-02-06	132.40	133.07	130.82	132.21	132.21	36,895
2026-02-05	133.05	133.05	130.45	132.40	132.40	41,764
2026-02-04	129.44	134.26	128.60	132.59	132.59	89,986
2026-02-03	126.47	130.04	125.71	129.08	129.08	50,505
2026-02-02	126.65	128.28	126.01	128.00	128.00	68,553
2026-01-30	124.57	126.63	123.97	126.22	126.22	99,412
2026-01-29	122.90	124.77	122.44	123.93	123.93	41,390
2026-01-28	122.50	124.38	122.35	123.30	123.30	75,212

← NewerPage 3 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.