Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 126.57 | 128.50 | 126.56 | 127.76 | 127.76 | 32,682 |
| 2025-08-04 | 129.13 | 129.13 | 125.31 | 126.57 | 126.57 | 143,109 |
| 2025-08-01 | 131.65 | 132.16 | 130.40 | 130.84 | 130.84 | 37,576 |
| 2025-07-31 | 133.10 | 134.27 | 132.31 | 132.95 | 132.95 | 25,163 |
| 2025-07-30 | 134.15 | 134.26 | 132.50 | 133.10 | 133.10 | 32,112 |
| 2025-07-29 | 134.95 | 135.50 | 132.91 | 132.91 | 132.91 | 34,021 |
| 2025-07-28 | 135.62 | 136.20 | 134.68 | 135.13 | 135.13 | 59,967 |
| 2025-07-25 | 133.25 | 135.23 | 132.82 | 135.23 | 135.23 | 53,774 |
| 2025-07-24 | 133.57 | 134.35 | 132.82 | 133.25 | 133.25 | 39,575 |
| 2025-07-23 | 134.00 | 134.45 | 133.15 | 133.57 | 133.57 | 38,750 |
| 2025-07-22 | 133.67 | 134.61 | 132.31 | 133.34 | 133.34 | 43,414 |
| 2025-07-21 | 132.06 | 133.02 | 131.50 | 132.34 | 132.34 | 32,179 |
| 2025-07-18 | 131.60 | 132.89 | 131.15 | 132.41 | 132.41 | 46,374 |
| 2025-07-17 | 131.51 | 131.84 | 130.12 | 131.29 | 131.29 | 37,162 |
| 2025-07-16 | 131.63 | 132.23 | 130.57 | 130.78 | 130.78 | 11,633 |
| 2025-07-15 | 132.20 | 132.25 | 130.85 | 131.63 | 131.63 | 20,265 |
| 2025-07-14 | 132.53 | 133.60 | 131.41 | 132.71 | 132.71 | 27,623 |
| 2025-07-11 | 132.60 | 132.80 | 131.25 | 131.40 | 131.40 | 25,900 |
| 2025-07-10 | 133.00 | 133.12 | 131.67 | 132.60 | 132.60 | 43,752 |
| 2025-07-09 | 130.55 | 131.80 | 129.84 | 131.06 | 131.06 | 47,197 |
| 2025-07-08 | 131.00 | 131.06 | 129.60 | 130.20 | 130.20 | 18,002 |
| 2025-07-07 | 131.28 | 132.48 | 130.60 | 131.51 | 131.51 | 27,195 |
| 2025-07-04 | 132.50 | 132.50 | 130.75 | 131.28 | 131.28 | 15,562 |
| 2025-07-03 | 130.75 | 132.00 | 130.23 | 131.72 | 131.72 | 25,696 |
| 2025-07-02 | 134.13 | 134.13 | 129.83 | 130.00 | 130.00 | 30,662 |
| 2025-07-01 | 131.95 | 134.00 | 131.76 | 133.57 | 133.57 | 32,561 |
| 2025-06-30 | 133.71 | 133.71 | 131.36 | 131.68 | 131.68 | 20,039 |
| 2025-06-27 | 132.72 | 134.16 | 132.71 | 132.75 | 132.75 | 43,367 |
| 2025-06-26 | 134.82 | 134.82 | 132.99 | 132.99 | 132.99 | 20,447 |
| 2025-06-25 | 136.93 | 136.95 | 134.66 | 134.82 | 134.82 | 25,094 |
| 2025-06-24 | 134.02 | 137.18 | 134.02 | 136.48 | 136.48 | 32,117 |
| 2025-06-23 | 133.70 | 134.92 | 132.95 | 133.78 | 133.78 | 22,850 |
| 2025-06-20 | 133.99 | 134.11 | 132.55 | 134.07 | 134.07 | 20,326 |
| 2025-06-18 | 132.79 | 133.95 | 132.35 | 133.84 | 133.84 | 29,718 |
| 2025-06-17 | 135.65 | 135.65 | 132.79 | 132.79 | 132.79 | 23,704 |
| 2025-06-16 | 135.25 | 135.60 | 134.30 | 134.30 | 134.30 | 20,916 |
| 2025-06-13 | 135.53 | 136.20 | 134.53 | 134.53 | 134.53 | 19,325 |
| 2025-06-12 | 135.49 | 135.73 | 133.80 | 135.53 | 135.53 | 20,528 |
| 2025-06-11 | 136.50 | 136.77 | 134.81 | 134.81 | 134.81 | 28,655 |
| 2025-06-10 | 137.00 | 137.00 | 135.74 | 136.30 | 136.30 | 17,147 |
| 2025-06-09 | 137.50 | 138.15 | 136.39 | 136.95 | 136.95 | 35,926 |
| 2025-06-06 | 136.42 | 138.99 | 136.42 | 137.02 | 137.02 | 21,860 |
| 2025-06-05 | 138.00 | 138.00 | 135.76 | 136.39 | 136.39 | 57,219 |
| 2025-06-04 | 139.80 | 139.92 | 138.47 | 138.65 | 138.65 | 38,166 |
| 2025-06-03 | 143.00 | 143.00 | 139.61 | 139.80 | 139.80 | 50,688 |
| 2025-06-02 | 143.00 | 143.00 | 141.88 | 142.54 | 142.54 | 35,030 |
| 2025-05-30 | 142.85 | 144.40 | 142.65 | 144.17 | 144.17 | 52,071 |
| 2025-05-29 | 143.40 | 143.94 | 141.64 | 143.75 | 143.75 | 22,157 |
| 2025-05-28 | 143.70 | 144.59 | 143.22 | 143.26 | 143.26 | 19,278 |
| 2025-05-27 | 143.13 | 144.08 | 142.95 | 143.15 | 143.15 | 23,647 |
| 2025-05-26 | 142.50 | 145.11 | 142.37 | 144.95 | 144.95 | 22,007 |
| 2025-05-23 | 144.18 | 144.18 | 141.82 | 141.82 | 141.82 | 26,028 |
| 2025-05-22 | 142.99 | 143.30 | 141.64 | 142.75 | 142.75 | 23,824 |
| 2025-05-21 | 144.29 | 144.41 | 142.99 | 142.99 | 142.99 | 41,933 |
| 2025-05-20 | 144.61 | 145.04 | 143.98 | 144.30 | 144.30 | 24,820 |
| 2025-05-19 | 145.70 | 146.19 | 143.88 | 144.80 | 144.80 | 32,225 |
| 2025-05-16 | 145.75 | 146.10 | 144.67 | 145.70 | 145.70 | 39,884 |
| 2025-05-15 | 141.51 | 144.99 | 140.69 | 144.30 | 144.30 | 57,568 |
| 2025-05-14 | 143.85 | 143.85 | 141.13 | 142.00 | 142.00 | 101,689 |
| 2025-05-13 | 145.50 | 145.50 | 143.50 | 143.50 | 143.50 | 151,300 |
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.