Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 135.00 | 135.93 | 134.16 | 134.60 | 134.60 | 29,165 |
| 2024-11-08 | 132.90 | 134.15 | 132.10 | 132.61 | 132.61 | 33,315 |
| 2024-11-07 | 133.99 | 133.99 | 130.20 | 131.58 | 131.58 | 55,778 |
| 2024-11-06 | 132.96 | 134.05 | 132.09 | 133.99 | 133.99 | 235,207 |
| 2024-11-05 | 128.01 | 128.62 | 127.00 | 127.98 | 127.98 | 39,427 |
| 2024-11-04 | 131.30 | 131.40 | 126.20 | 127.75 | 127.75 | 71,568 |
| 2024-11-01 | 131.41 | 133.40 | 130.66 | 132.97 | 132.97 | 18,078 |
| 2024-10-31 | 131.97 | 131.99 | 130.67 | 131.41 | 131.41 | 22,547 |
| 2024-10-30 | 131.48 | 132.20 | 131.00 | 131.28 | 131.28 | 13,506 |
| 2024-10-29 | 131.69 | 131.69 | 129.79 | 131.33 | 131.33 | 20,654 |
| 2024-10-28 | 129.67 | 131.16 | 129.20 | 131.16 | 131.16 | 11,168 |
| 2024-10-25 | 130.16 | 130.64 | 129.27 | 129.96 | 129.96 | 17,750 |
| 2024-10-24 | 131.00 | 131.67 | 129.50 | 129.80 | 129.80 | 25,786 |
| 2024-10-23 | 132.48 | 132.48 | 131.00 | 131.48 | 131.48 | 18,837 |
| 2024-10-22 | 132.47 | 132.47 | 130.15 | 131.91 | 131.91 | 17,442 |
| 2024-10-21 | 133.24 | 133.37 | 131.65 | 132.00 | 132.00 | 243,591 |
| 2024-10-18 | 132.55 | 132.70 | 131.15 | 132.65 | 132.65 | 23,347 |
| 2024-10-17 | 132.52 | 132.69 | 131.41 | 132.08 | 132.08 | 43,195 |
| 2024-10-16 | 132.00 | 132.45 | 131.02 | 131.52 | 131.52 | 19,835 |
| 2024-10-15 | 129.99 | 131.90 | 129.27 | 130.99 | 130.99 | 28,161 |
| 2024-10-14 | 130.66 | 130.66 | 128.06 | 128.71 | 128.71 | 255,445 |
| 2024-10-11 | 128.22 | 130.60 | 127.30 | 129.79 | 129.79 | 38,246 |
| 2024-10-10 | 127.76 | 127.78 | 126.36 | 127.40 | 127.40 | 20,481 |
| 2024-10-09 | 126.35 | 127.75 | 126.06 | 127.66 | 127.66 | 38,677 |
| 2024-10-08 | 125.40 | 126.00 | 125.00 | 125.15 | 125.15 | 25,266 |
| 2024-10-07 | 126.03 | 126.45 | 124.10 | 124.20 | 124.20 | 257,153 |
| 2024-10-04 | 125.19 | 126.30 | 124.35 | 126.30 | 126.30 | 24,543 |
| 2024-10-03 | 124.59 | 124.98 | 123.42 | 124.20 | 124.20 | 14,798 |
| 2024-10-02 | 123.71 | 124.40 | 123.30 | 124.24 | 124.24 | 24,257 |
| 2024-10-01 | 126.49 | 126.49 | 124.10 | 124.75 | 124.75 | 65,013 |
| 2024-09-30 | 124.30 | 125.40 | 124.00 | 125.20 | 125.20 | 253,768 |
| 2024-09-27 | 124.22 | 124.54 | 123.87 | 124.40 | 124.40 | 58,146 |
| 2024-09-26 | 123.40 | 124.33 | 122.66 | 124.21 | 124.21 | 17,685 |
| 2024-09-25 | 124.40 | 124.69 | 123.54 | 124.21 | 124.21 | 24,135 |
| 2024-09-24 | 125.41 | 125.41 | 123.17 | 123.73 | 123.73 | 29,873 |
| 2024-09-23 | 126.81 | 127.50 | 125.40 | 126.05 | 126.05 | 55,238 |
| 2024-09-20 | 124.90 | 126.19 | 124.80 | 125.71 | 125.71 | 16,323 |
| 2024-09-19 | 124.81 | 125.38 | 124.00 | 125.10 | 125.10 | 56,439 |
| 2024-09-18 | 125.12 | 125.70 | 123.51 | 124.48 | 124.48 | 11,075 |
| 2024-09-17 | 125.78 | 126.89 | 124.51 | 125.03 | 125.03 | 21,033 |
| 2024-09-16 | 125.99 | 125.99 | 123.43 | 124.53 | 124.53 | 20,904 |
| 2024-09-13 | 126.51 | 126.70 | 124.40 | 125.01 | 125.01 | 92,255 |
| 2024-09-12 | 128.59 | 128.74 | 126.50 | 126.51 | 126.51 | 17,997 |
| 2024-09-11 | 129.40 | 129.40 | 126.00 | 127.74 | 127.74 | 47,006 |
| 2024-09-10 | 129.28 | 130.40 | 128.73 | 129.65 | 129.65 | 24,463 |
| 2024-09-09 | 129.90 | 130.90 | 128.30 | 128.46 | 128.46 | 22,535 |
| 2024-09-06 | 129.22 | 130.00 | 128.22 | 128.60 | 128.60 | 34,528 |
| 2024-09-05 | 135.07 | 135.07 | 129.18 | 129.85 | 129.85 | 68,339 |
| 2024-09-04 | 135.07 | 136.83 | 133.77 | 134.96 | 134.96 | 29,844 |
| 2024-09-03 | 133.20 | 136.25 | 132.69 | 133.77 | 133.77 | 48,025 |
| 2024-09-02 | 135.01 | 136.07 | 133.27 | 136.07 | 136.07 | 24,253 |
| 2024-08-30 | 133.32 | 134.76 | 132.50 | 134.76 | 134.76 | 30,082 |
| 2024-08-29 | 130.80 | 132.30 | 130.50 | 132.00 | 132.00 | 24,042 |
| 2024-08-28 | 127.48 | 129.33 | 127.48 | 129.15 | 129.15 | 18,508 |
| 2024-08-27 | 124.84 | 127.40 | 124.71 | 127.00 | 127.00 | 31,590 |
| 2024-08-26 | 124.80 | 126.18 | 124.47 | 124.76 | 124.76 | 12,099 |
| 2024-08-23 | 125.57 | 125.65 | 123.50 | 124.48 | 124.48 | 15,523 |
| 2024-08-22 | 123.45 | 125.38 | 123.45 | 125.30 | 125.30 | 13,687 |
| 2024-08-21 | 123.47 | 123.47 | 121.60 | 122.47 | 122.47 | 27,061 |
| 2024-08-20 | 122.10 | 123.17 | 121.84 | 122.70 | 122.70 | 69,855 |
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.