Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 147.21 | 147.53 | 145.02 | 146.70 | 146.70 | 66,873 |
| 2025-05-09 | 145.57 | 145.92 | 144.21 | 145.67 | 145.67 | 35,666 |
| 2025-05-08 | 149.22 | 149.79 | 145.57 | 145.57 | 145.57 | 51,677 |
| 2025-05-07 | 147.20 | 149.74 | 147.20 | 149.47 | 149.47 | 55,251 |
| 2025-05-06 | 146.00 | 147.34 | 145.53 | 146.70 | 146.70 | 66,468 |
| 2025-05-05 | 147.65 | 147.86 | 141.75 | 145.65 | 145.65 | 161,782 |
| 2025-05-02 | 151.51 | 153.52 | 150.93 | 153.52 | 153.52 | 30,433 |
| 2025-04-30 | 150.00 | 152.26 | 148.83 | 152.26 | 152.26 | 40,361 |
| 2025-04-29 | 151.55 | 151.55 | 149.35 | 150.26 | 150.26 | 21,086 |
| 2025-04-28 | 151.59 | 152.03 | 149.48 | 150.04 | 150.04 | 29,978 |
| 2025-04-25 | 150.91 | 151.64 | 149.96 | 151.60 | 151.60 | 24,263 |
| 2025-04-24 | 149.52 | 151.53 | 148.36 | 150.91 | 150.91 | 25,427 |
| 2025-04-23 | 150.36 | 151.32 | 149.11 | 150.34 | 150.34 | 26,332 |
| 2025-04-22 | 147.89 | 149.72 | 147.29 | 148.63 | 148.63 | 25,173 |
| 2025-04-17 | 153.00 | 153.00 | 150.70 | 150.70 | 150.70 | 61,661 |
| 2025-04-16 | 157.56 | 157.56 | 150.37 | 152.10 | 152.10 | 29,254 |
| 2025-04-15 | 156.42 | 157.75 | 155.19 | 155.19 | 155.19 | 36,528 |
| 2025-04-14 | 154.22 | 156.21 | 154.21 | 155.19 | 155.19 | 13,995 |
| 2025-04-11 | 151.90 | 154.46 | 150.80 | 153.30 | 153.30 | 19,286 |
| 2025-04-10 | 152.00 | 153.35 | 148.38 | 151.72 | 151.72 | 29,969 |
| 2025-04-09 | 148.81 | 153.50 | 147.24 | 151.64 | 151.64 | 62,080 |
| 2025-04-08 | 149.02 | 152.34 | 145.33 | 148.15 | 148.15 | 94,065 |
| 2025-04-07 | 138.80 | 146.54 | 136.80 | 144.86 | 144.86 | 91,285 |
| 2025-04-04 | 147.70 | 150.26 | 143.88 | 143.88 | 143.88 | 67,053 |
| 2025-04-03 | 149.17 | 151.04 | 147.40 | 149.43 | 149.43 | 79,306 |
| 2025-04-02 | 151.42 | 152.97 | 150.53 | 152.75 | 152.75 | 19,867 |
| 2025-04-01 | 152.30 | 153.18 | 150.60 | 151.42 | 151.42 | 18,808 |
| 2025-03-31 | 150.80 | 153.14 | 149.36 | 152.35 | 152.35 | 40,643 |
| 2025-03-28 | 154.47 | 154.48 | 151.05 | 151.50 | 151.50 | 28,219 |
| 2025-03-27 | 153.17 | 154.23 | 152.37 | 153.85 | 153.85 | 24,968 |
| 2025-03-26 | 151.80 | 153.96 | 151.63 | 152.51 | 152.51 | 53,879 |
| 2025-03-25 | 151.67 | 151.72 | 149.70 | 150.53 | 150.53 | 39,224 |
| 2025-03-24 | 151.05 | 151.67 | 149.64 | 151.67 | 151.67 | 40,807 |
| 2025-03-21 | 150.98 | 151.32 | 149.06 | 149.06 | 149.06 | 28,497 |
| 2025-03-20 | 148.51 | 150.43 | 148.07 | 150.02 | 150.02 | 22,465 |
| 2025-03-19 | 149.43 | 149.58 | 147.51 | 148.50 | 148.50 | 22,476 |
| 2025-03-18 | 149.53 | 150.00 | 147.70 | 148.50 | 148.50 | 17,139 |
| 2025-03-17 | 147.03 | 149.03 | 146.35 | 148.76 | 148.76 | 28,780 |
| 2025-03-14 | 146.30 | 147.85 | 144.50 | 147.85 | 147.85 | 23,983 |
| 2025-03-13 | 144.19 | 147.17 | 143.91 | 145.80 | 145.80 | 29,252 |
| 2025-03-12 | 145.60 | 145.90 | 142.16 | 143.40 | 143.40 | 30,686 |
| 2025-03-11 | 145.22 | 145.30 | 143.25 | 144.43 | 144.43 | 20,745 |
| 2025-03-10 | 142.50 | 145.77 | 141.74 | 145.70 | 145.70 | 24,554 |
| 2025-03-07 | 144.47 | 144.47 | 141.80 | 142.97 | 142.97 | 38,003 |
| 2025-03-06 | 142.50 | 143.95 | 141.00 | 143.50 | 143.50 | 61,180 |
| 2025-03-05 | 145.18 | 145.18 | 142.69 | 143.01 | 143.01 | 38,129 |
| 2025-02-28 | 147.50 | 151.70 | 147.43 | 151.70 | 151.70 | 39,872 |
| 2025-02-27 | 143.40 | 147.25 | 143.40 | 146.66 | 146.66 | 47,623 |
| 2025-02-26 | 144.04 | 144.42 | 142.51 | 143.43 | 143.43 | 30,642 |
| 2025-02-25 | 144.80 | 146.19 | 141.64 | 144.05 | 144.05 | 33,778 |
| 2025-02-24 | 137.73 | 144.87 | 137.73 | 144.20 | 144.20 | 91,659 |
| 2025-02-21 | 137.34 | 137.90 | 136.72 | 137.11 | 137.11 | 19,687 |
| 2025-02-20 | 137.85 | 138.08 | 136.30 | 137.34 | 137.34 | 31,392 |
| 2025-02-19 | 137.96 | 138.44 | 136.87 | 138.25 | 138.25 | 25,002 |
| 2025-02-18 | 136.99 | 137.49 | 136.23 | 136.67 | 136.67 | 37,155 |
| 2025-02-17 | 136.96 | 137.85 | 135.24 | 136.22 | 136.22 | 24,372 |
| 2025-02-14 | 137.91 | 138.47 | 136.48 | 136.48 | 136.48 | 19,396 |
| 2025-02-13 | 135.98 | 138.42 | 135.75 | 138.38 | 138.38 | 26,858 |
| 2025-02-12 | 136.00 | 136.36 | 134.69 | 135.90 | 135.90 | 30,403 |
| 2025-02-11 | 136.00 | 136.46 | 134.61 | 135.51 | 135.51 | 16,291 |
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.