Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 137.53 | 137.53 | 135.47 | 135.47 | 135.47 | 15,983 |
| 2025-02-07 | 137.92 | 137.92 | 136.54 | 136.99 | 136.99 | 53,197 |
| 2025-02-06 | 137.55 | 137.90 | 136.81 | 137.90 | 137.90 | 16,628 |
| 2025-02-05 | 135.15 | 137.71 | 135.11 | 137.07 | 137.07 | 23,282 |
| 2025-02-04 | 135.20 | 135.82 | 133.88 | 135.82 | 135.82 | 32,671 |
| 2025-02-03 | 135.00 | 136.28 | 134.14 | 134.81 | 134.81 | 31,733 |
| 2025-01-31 | 138.57 | 138.57 | 136.50 | 137.23 | 137.23 | 35,527 |
| 2025-01-30 | 139.26 | 139.73 | 137.85 | 139.23 | 139.23 | 29,091 |
| 2025-01-29 | 138.01 | 139.26 | 137.18 | 138.37 | 138.37 | 17,790 |
| 2025-01-28 | 138.57 | 140.24 | 137.90 | 138.01 | 138.01 | 30,502 |
| 2025-01-27 | 136.58 | 140.00 | 136.58 | 139.28 | 139.28 | 79,143 |
| 2025-01-24 | 136.50 | 137.20 | 134.71 | 137.10 | 137.10 | 30,243 |
| 2025-01-23 | 136.80 | 138.07 | 135.14 | 135.97 | 135.97 | 40,101 |
| 2025-01-22 | 141.44 | 141.44 | 135.12 | 136.70 | 136.70 | 44,722 |
| 2025-01-21 | 142.55 | 143.02 | 140.76 | 141.44 | 141.44 | 16,480 |
| 2025-01-20 | 144.00 | 145.42 | 140.82 | 142.60 | 142.60 | 17,704 |
| 2025-01-17 | 140.75 | 142.80 | 140.31 | 142.79 | 142.79 | 31,632 |
| 2025-01-16 | 138.33 | 139.82 | 138.00 | 139.35 | 139.35 | 17,592 |
| 2025-01-15 | 136.45 | 138.51 | 136.45 | 137.51 | 137.51 | 27,942 |
| 2025-01-14 | 135.25 | 136.45 | 134.31 | 135.82 | 135.82 | 24,795 |
| 2025-01-13 | 134.80 | 135.98 | 134.00 | 135.25 | 135.25 | 26,583 |
| 2025-01-10 | 137.00 | 137.76 | 134.70 | 135.02 | 135.02 | 49,611 |
| 2025-01-09 | 139.72 | 142.00 | 137.00 | 139.10 | 139.10 | 14,542 |
| 2025-01-08 | 138.39 | 139.65 | 137.76 | 138.62 | 138.62 | 39,267 |
| 2025-01-07 | 137.50 | 138.90 | 136.90 | 138.25 | 138.25 | 36,840 |
| 2025-01-06 | 139.60 | 140.00 | 137.57 | 137.57 | 137.57 | 26,197 |
| 2025-01-03 | 140.48 | 140.84 | 138.40 | 140.84 | 140.84 | 22,840 |
| 2025-01-02 | 141.99 | 142.20 | 138.37 | 139.19 | 139.19 | 35,151 |
| 2024-12-30 | 140.90 | 141.39 | 138.81 | 140.30 | 140.30 | 21,444 |
| 2024-12-27 | 141.90 | 142.75 | 140.77 | 141.66 | 141.66 | 36,445 |
| 2024-12-26 | 141.31 | 142.18 | 140.61 | 142.18 | 142.18 | 57,603 |
| 2024-12-23 | 140.20 | 140.90 | 138.77 | 140.90 | 140.90 | 82,355 |
| 2024-12-20 | 136.00 | 139.55 | 135.70 | 138.84 | 138.84 | 43,030 |
| 2024-12-19 | 141.48 | 141.73 | 137.91 | 138.53 | 138.53 | 42,213 |
| 2024-12-18 | 140.53 | 142.69 | 139.45 | 140.90 | 140.90 | 50,020 |
| 2024-12-17 | 139.72 | 141.20 | 138.15 | 139.13 | 139.13 | 51,614 |
| 2024-12-16 | 140.00 | 140.10 | 138.24 | 140.10 | 140.10 | 44,727 |
| 2024-12-13 | 138.50 | 139.70 | 137.66 | 139.03 | 139.03 | 55,573 |
| 2024-12-12 | 138.05 | 138.95 | 136.00 | 138.01 | 138.01 | 31,023 |
| 2024-12-11 | 140.73 | 140.73 | 136.90 | 138.06 | 138.06 | 168,885 |
| 2024-12-10 | 140.98 | 141.00 | 138.99 | 140.31 | 140.31 | 24,017 |
| 2024-12-09 | 142.60 | 143.15 | 140.60 | 141.00 | 141.00 | 48,247 |
| 2024-12-06 | 142.00 | 143.48 | 141.32 | 143.12 | 143.12 | 71,703 |
| 2024-12-05 | 141.80 | 141.90 | 140.04 | 141.32 | 141.32 | 109,349 |
| 2024-12-04 | 142.97 | 143.08 | 140.75 | 141.83 | 141.83 | 75,863 |
| 2024-12-03 | 146.39 | 146.39 | 141.90 | 142.74 | 142.74 | 53,468 |
| 2024-12-02 | 146.37 | 147.35 | 144.08 | 144.97 | 144.97 | 98,450 |
| 2024-11-29 | 147.48 | 148.53 | 144.06 | 144.81 | 144.81 | 41,758 |
| 2024-11-28 | 144.41 | 146.37 | 143.00 | 145.80 | 145.80 | 18,781 |
| 2024-11-27 | 139.64 | 143.90 | 139.49 | 143.15 | 143.15 | 23,622 |
| 2024-11-26 | 138.49 | 139.50 | 137.10 | 139.50 | 139.50 | 44,725 |
| 2024-11-25 | 139.26 | 139.98 | 138.21 | 139.98 | 139.98 | 29,630 |
| 2024-11-22 | 136.62 | 138.87 | 136.62 | 138.20 | 138.20 | 31,507 |
| 2024-11-21 | 136.33 | 138.18 | 135.81 | 137.50 | 137.50 | 38,412 |
| 2024-11-19 | 136.72 | 136.72 | 134.12 | 135.01 | 135.01 | 22,904 |
| 2024-11-18 | 135.98 | 136.19 | 134.55 | 136.00 | 136.00 | 28,025 |
| 2024-11-14 | 136.44 | 136.48 | 134.55 | 135.89 | 135.89 | 25,257 |
| 2024-11-13 | 134.19 | 135.88 | 133.81 | 135.88 | 135.88 | 47,144 |
| 2024-11-12 | 134.01 | 135.45 | 134.01 | 134.85 | 134.85 | 31,767 |
| 2024-11-11 | 135.00 | 135.93 | 134.16 | 134.60 | 134.60 | 29,165 |
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.