Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 130.89 | 130.92 | 128.86 | 128.86 | 128.86 | 60,153 |
| 2025-10-27 | 131.97 | 132.08 | 130.08 | 131.89 | 131.89 | 36,384 |
| 2025-10-24 | 132.40 | 133.00 | 131.45 | 133.00 | 133.00 | 15,257 |
| 2025-10-23 | 131.81 | 132.43 | 131.34 | 132.40 | 132.40 | 26,770 |
| 2025-10-22 | 132.11 | 133.00 | 131.99 | 133.00 | 133.00 | 10,093 |
| 2025-10-21 | 133.33 | 133.57 | 132.11 | 132.11 | 132.11 | 15,230 |
| 2025-10-20 | 132.70 | 132.70 | 131.66 | 132.33 | 132.33 | 28,610 |
| 2025-10-17 | 133.30 | 134.25 | 132.81 | 132.81 | 132.81 | 23,302 |
| 2025-10-16 | 135.00 | 135.05 | 132.57 | 132.80 | 132.80 | 21,103 |
| 2025-10-15 | 135.21 | 135.42 | 133.95 | 134.80 | 134.80 | 19,831 |
| 2025-10-14 | 134.70 | 135.93 | 134.65 | 135.04 | 135.04 | 17,232 |
| 2025-10-13 | 133.60 | 134.68 | 133.50 | 134.60 | 134.60 | 31,158 |
| 2025-10-10 | 133.07 | 135.98 | 133.07 | 134.88 | 134.88 | 65,879 |
| 2025-10-09 | 133.30 | 133.98 | 132.92 | 133.08 | 133.08 | 25,733 |
| 2025-10-08 | 134.42 | 134.62 | 133.18 | 133.40 | 133.40 | 23,300 |
| 2025-10-07 | 133.80 | 134.64 | 132.96 | 134.20 | 134.20 | 29,001 |
| 2025-10-06 | 133.50 | 134.44 | 132.48 | 133.76 | 133.76 | 16,184 |
| 2025-10-03 | 132.02 | 134.20 | 132.00 | 133.50 | 133.50 | 23,230 |
| 2025-10-02 | 132.40 | 133.55 | 131.78 | 132.29 | 132.29 | 26,760 |
| 2025-10-01 | 133.47 | 133.50 | 131.83 | 132.61 | 132.61 | 43,661 |
| 2025-09-30 | 132.70 | 134.05 | 132.05 | 133.85 | 133.85 | 52,122 |
| 2025-09-29 | 132.73 | 133.41 | 131.48 | 132.70 | 132.70 | 16,975 |
| 2025-09-26 | 133.17 | 134.12 | 132.41 | 132.73 | 132.73 | 16,712 |
| 2025-09-25 | 132.99 | 133.37 | 132.01 | 133.21 | 133.21 | 25,277 |
| 2025-09-24 | 131.62 | 132.60 | 130.68 | 132.60 | 132.60 | 41,857 |
| 2025-09-23 | 132.50 | 132.80 | 130.31 | 130.31 | 130.31 | 27,903 |
| 2025-09-22 | 131.20 | 132.60 | 130.59 | 132.09 | 132.09 | 31,004 |
| 2025-09-19 | 131.21 | 131.50 | 130.18 | 130.65 | 130.65 | 25,844 |
| 2025-09-18 | 130.13 | 131.10 | 129.24 | 130.00 | 130.00 | 14,792 |
| 2025-09-17 | 130.20 | 131.45 | 129.84 | 130.78 | 130.78 | 29,691 |
| 2025-09-16 | 130.05 | 130.35 | 129.06 | 129.76 | 129.76 | 44,294 |
| 2025-09-15 | 131.62 | 131.79 | 129.94 | 130.34 | 130.34 | 48,002 |
| 2025-09-12 | 133.51 | 133.80 | 131.73 | 131.73 | 131.73 | 50,450 |
| 2025-09-11 | 132.20 | 133.89 | 131.91 | 133.71 | 133.71 | 53,950 |
| 2025-09-10 | 133.64 | 133.64 | 131.26 | 131.96 | 131.96 | 33,429 |
| 2025-09-09 | 134.00 | 134.67 | 133.39 | 133.66 | 133.66 | 17,874 |
| 2025-09-08 | 135.01 | 135.43 | 133.60 | 133.60 | 133.60 | 24,243 |
| 2025-09-05 | 136.97 | 136.97 | 134.46 | 135.01 | 135.01 | 49,246 |
| 2025-09-04 | 137.20 | 138.53 | 136.70 | 138.29 | 138.29 | 26,473 |
| 2025-09-03 | 136.50 | 136.98 | 135.18 | 136.98 | 136.98 | 24,009 |
| 2025-09-02 | 138.00 | 138.72 | 136.05 | 136.68 | 136.68 | 27,815 |
| 2025-09-01 | 136.00 | 138.70 | 136.00 | 138.44 | 138.44 | 20,154 |
| 2025-08-29 | 135.66 | 137.49 | 135.56 | 136.30 | 136.30 | 46,775 |
| 2025-08-28 | 134.55 | 135.36 | 134.18 | 134.79 | 134.79 | 32,570 |
| 2025-08-27 | 133.28 | 135.10 | 133.28 | 133.90 | 133.90 | 22,176 |
| 2025-08-26 | 131.50 | 133.28 | 131.06 | 133.28 | 133.28 | 48,471 |
| 2025-08-25 | 132.65 | 132.90 | 130.22 | 131.05 | 131.05 | 57,056 |
| 2025-08-22 | 134.13 | 134.64 | 131.78 | 132.30 | 132.30 | 27,982 |
| 2025-08-21 | 134.60 | 134.60 | 132.47 | 133.46 | 133.46 | 23,497 |
| 2025-08-20 | 134.00 | 134.60 | 133.05 | 134.00 | 134.00 | 43,140 |
| 2025-08-19 | 130.77 | 134.00 | 130.77 | 134.00 | 134.00 | 49,691 |
| 2025-08-18 | 129.00 | 130.50 | 128.62 | 130.50 | 130.50 | 19,650 |
| 2025-08-15 | 129.70 | 130.15 | 128.55 | 128.62 | 128.62 | 39,118 |
| 2025-08-14 | 129.50 | 129.69 | 128.06 | 129.24 | 129.24 | 38,019 |
| 2025-08-13 | 126.65 | 129.28 | 126.65 | 128.46 | 128.46 | 35,670 |
| 2025-08-12 | 126.01 | 127.43 | 125.87 | 126.96 | 126.96 | 20,910 |
| 2025-08-11 | 127.00 | 127.70 | 126.15 | 126.30 | 126.30 | 22,333 |
| 2025-08-08 | 125.70 | 126.60 | 125.25 | 126.50 | 126.50 | 34,256 |
| 2025-08-07 | 128.83 | 129.04 | 125.29 | 125.60 | 125.60 | 29,239 |
| 2025-08-06 | 127.01 | 128.35 | 126.70 | 128.35 | 128.35 | 31,598 |
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.