Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 127.22 | 127.22 | 122.92 | 122.92 | 122.92 | 72,884 |
| 2026-01-26 | 126.72 | 128.02 | 125.92 | 127.47 | 127.47 | 42,823 |
| 2026-01-23 | 128.29 | 128.29 | 126.50 | 126.72 | 126.72 | 45,637 |
| 2026-01-22 | 128.25 | 129.34 | 127.77 | 127.77 | 127.77 | 78,225 |
| 2026-01-21 | 130.30 | 130.56 | 128.29 | 128.79 | 128.79 | 33,397 |
| 2026-01-20 | 133.55 | 133.55 | 129.93 | 130.21 | 130.21 | 16,135 |
| 2026-01-19 | 132.59 | 133.55 | 130.66 | 132.64 | 132.64 | 8,625 |
| 2026-01-16 | 133.10 | 133.10 | 132.00 | 132.05 | 132.05 | 12,604 |
| 2026-01-15 | 133.36 | 133.64 | 131.59 | 132.80 | 132.80 | 22,401 |
| 2026-01-14 | 134.31 | 134.31 | 132.39 | 133.37 | 133.37 | 15,174 |
| 2026-01-13 | 134.49 | 134.49 | 132.66 | 132.98 | 132.98 | 25,777 |
| 2026-01-12 | 134.34 | 134.50 | 133.06 | 134.50 | 134.50 | 9,856 |
| 2026-01-09 | 134.24 | 134.54 | 132.99 | 134.54 | 134.54 | 10,353 |
| 2026-01-08 | 133.50 | 135.78 | 133.02 | 134.24 | 134.24 | 22,097 |
| 2026-01-07 | 135.54 | 135.54 | 132.90 | 134.00 | 134.00 | 23,982 |
| 2026-01-06 | 134.50 | 134.72 | 133.31 | 134.19 | 134.19 | 24,098 |
| 2026-01-05 | 134.10 | 136.86 | 134.10 | 135.68 | 135.68 | 23,066 |
| 2026-01-02 | 136.71 | 136.73 | 133.79 | 134.10 | 134.10 | 21,659 |
| 2025-12-30 | 138.55 | 138.71 | 137.50 | 137.51 | 137.51 | 12,585 |
| 2025-12-29 | 138.50 | 139.87 | 138.50 | 139.21 | 139.21 | 25,802 |
| 2025-12-26 | 139.40 | 139.40 | 137.73 | 137.85 | 137.85 | 14,682 |
| 2025-12-23 | 140.34 | 140.34 | 137.96 | 138.03 | 138.03 | 28,217 |
| 2025-12-22 | 137.79 | 140.04 | 136.82 | 139.48 | 139.48 | 20,074 |
| 2025-12-19 | 140.00 | 140.00 | 137.81 | 137.90 | 137.90 | 15,726 |
| 2025-12-18 | 139.67 | 139.98 | 138.44 | 139.39 | 139.39 | 17,567 |
| 2025-12-17 | 137.08 | 139.40 | 137.08 | 139.30 | 139.30 | 25,945 |
| 2025-12-16 | 136.91 | 138.39 | 136.45 | 137.00 | 137.00 | 25,975 |
| 2025-12-15 | 135.00 | 137.22 | 134.62 | 136.91 | 136.91 | 27,539 |
| 2025-12-12 | 133.62 | 135.63 | 133.30 | 135.63 | 135.63 | 13,837 |
| 2025-12-11 | 134.65 | 134.71 | 133.11 | 133.42 | 133.42 | 14,249 |
| 2025-12-10 | 133.80 | 136.01 | 133.49 | 133.98 | 133.98 | 15,706 |
| 2025-12-09 | 135.50 | 136.50 | 133.41 | 133.41 | 133.41 | 32,286 |
| 2025-12-08 | 136.50 | 136.50 | 133.38 | 134.92 | 134.92 | 46,882 |
| 2025-12-05 | 133.25 | 138.53 | 133.25 | 137.01 | 137.01 | 44,655 |
| 2025-12-04 | 134.11 | 134.11 | 132.53 | 133.24 | 133.24 | 22,829 |
| 2025-12-03 | 134.50 | 134.98 | 133.88 | 133.88 | 133.88 | 50,675 |
| 2025-12-02 | 135.94 | 136.15 | 134.30 | 134.60 | 134.60 | 17,170 |
| 2025-12-01 | 136.83 | 137.33 | 135.94 | 135.94 | 135.94 | 60,495 |
| 2025-11-28 | 136.64 | 137.91 | 136.21 | 136.34 | 136.34 | 59,561 |
| 2025-11-27 | 137.20 | 137.20 | 135.65 | 135.80 | 135.80 | 34,605 |
| 2025-11-26 | 136.96 | 137.07 | 136.25 | 136.65 | 136.65 | 32,132 |
| 2025-11-25 | 135.78 | 138.10 | 135.76 | 136.96 | 136.96 | 46,672 |
| 2025-11-24 | 135.82 | 136.10 | 134.13 | 135.76 | 135.76 | 33,907 |
| 2025-11-21 | 134.75 | 136.90 | 134.70 | 136.01 | 136.01 | 50,535 |
| 2025-11-19 | 134.20 | 134.45 | 131.94 | 133.40 | 133.40 | 24,175 |
| 2025-11-18 | 133.97 | 134.58 | 133.44 | 134.33 | 134.33 | 17,616 |
| 2025-11-17 | 135.68 | 135.83 | 134.01 | 134.13 | 134.13 | 63,132 |
| 2025-11-14 | 136.10 | 136.81 | 133.43 | 134.45 | 134.45 | 63,614 |
| 2025-11-13 | 132.40 | 136.00 | 132.40 | 135.14 | 135.14 | 29,455 |
| 2025-11-12 | 130.79 | 133.49 | 130.65 | 133.49 | 133.49 | 44,405 |
| 2025-11-11 | 132.00 | 132.00 | 130.16 | 130.79 | 130.79 | 18,836 |
| 2025-11-10 | 131.60 | 133.27 | 131.30 | 131.30 | 131.30 | 54,752 |
| 2025-11-07 | 132.44 | 133.79 | 131.99 | 132.63 | 132.63 | 38,823 |
| 2025-11-06 | 131.10 | 132.18 | 130.02 | 131.53 | 131.53 | 26,769 |
| 2025-11-05 | 132.30 | 132.89 | 130.76 | 131.10 | 131.10 | 57,940 |
| 2025-11-04 | 128.00 | 133.00 | 127.92 | 132.30 | 132.30 | 130,007 |
| 2025-11-03 | 128.80 | 129.47 | 126.70 | 127.17 | 127.17 | 82,511 |
| 2025-10-31 | 128.62 | 128.86 | 127.60 | 128.86 | 128.86 | 16,234 |
| 2025-10-30 | 127.53 | 129.35 | 127.36 | 128.66 | 128.66 | 24,202 |
| 2025-10-29 | 128.50 | 128.50 | 126.80 | 126.81 | 126.81 | 103,839 |
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.