Berkshire Hathaway Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.500	10.570	10.500	10.550	10.550	29,768
2026-10-16	10.440	10.440	10.430	10.430	10.430	501
2026-10-15	10.430	10.430	10.420	10.420	10.420	281
2026-10-14	10.400	10.400	10.400	10.400	10.400	57
2026-10-13	10.300	10.300	10.300	10.300	10.300	253
2026-10-09	10.170	10.170	10.170	10.170	10.170	2
2026-10-08	10.090	10.090	10.090	10.090	10.090	0
2026-10-07	10.000	10.000	10.000	10.000	10.000	2
2026-10-06	9.950	9.950	9.950	9.950	9.950	550
2026-10-05	9.960	9.960	9.930	9.930	9.930	1,056
2026-10-02	9.940	9.940	9.940	9.940	9.940	0
2026-10-01	9.900	9.900	9.900	9.900	9.900	30
2026-09-30	9.850	9.850	9.850	9.850	9.850	1
2026-09-29	9.930	9.930	9.930	9.930	9.930	25
2026-09-28	9.940	9.940	9.940	9.940	9.940	78
2026-09-25	9.950	9.950	9.950	9.950	9.950	100
2026-09-24	10.020	10.020	10.020	10.020	10.020	350
2026-09-23	10.050	10.050	10.050	10.050	10.050	0
2026-09-22	9.960	9.960	9.960	9.960	9.960	0
2026-09-21	10.010	10.010	10.010	10.010	10.010	116
2026-09-18	10.080	10.080	10.080	10.080	10.080	97
2026-09-17	10.080	10.080	10.080	10.080	10.080	101
2026-09-16	10.300	10.300	10.300	10.300	10.300	1,201
2026-09-15	10.200	10.200	10.200	10.200	10.200	12
2026-09-14	10.120	10.180	10.120	10.180	10.180	2,861
2026-09-11	10.050	10.050	10.050	10.050	10.050	827
2026-09-10	10.050	10.050	10.050	10.050	10.050	825
2026-09-09	10.000	10.000	10.000	10.000	10.000	100
2026-09-08	10.010	10.010	10.010	10.010	10.010	1
2026-09-04	10.040	10.040	10.040	10.040	10.040	290
2026-09-03	10.050	10.050	10.050	10.050	10.050	295
2026-09-02	10.010	10.010	10.010	10.010	10.010	4,000
2026-09-01	9.940	9.940	9.940	9.940	9.940	0
2026-08-31	9.970	9.970	9.970	9.970	9.970	117
2026-08-28	10.000	10.010	10.000	10.010	10.010	1,689
2026-08-27	9.920	9.970	9.920	9.970	9.970	1,033
2026-08-26	10.000	10.000	10.000	10.000	10.000	129
2026-08-25	9.970	9.970	9.970	9.970	9.970	6
2026-08-24	9.880	9.990	9.880	9.990	9.990	1,303
2026-08-21	9.825	9.825	9.825	9.825	9.825	3
2026-08-20	9.890	9.890	9.890	9.890	9.890	1,200
2026-08-19	9.980	9.980	9.980	9.980	9.980	203
2026-08-18	9.930	9.930	9.930	9.930	9.930	510
2026-08-17	9.900	9.900	9.900	9.900	9.900	518
2026-08-14	10.070	10.070	10.070	10.070	10.070	213
2026-08-13	10.060	10.080	10.060	10.080	10.080	1,913
2026-08-12	10.180	10.180	10.100	10.100	10.100	1,511
2026-08-11	10.240	10.240	10.240	10.240	10.240	55
2026-08-10	10.590	10.590	10.480	10.490	10.490	2,698
2026-08-07	10.300	10.300	10.300	10.300	10.300	0
2026-08-06	10.340	10.340	10.330	10.340	10.340	5,400
2026-08-05	10.270	10.270	10.270	10.270	10.270	30
2026-08-04	10.230	10.230	10.230	10.230	10.230	193
2026-07-31	10.140	10.140	10.140	10.140	10.140	101
2026-07-30	10.070	10.070	10.070	10.070	10.070	100
2026-07-29	10.100	10.100	10.050	10.050	10.050	1,600
2026-07-28	10.000	10.000	10.000	10.000	10.000	107
2026-07-27	9.830	9.830	9.810	9.810	9.810	200
2026-07-24	9.750	9.820	9.750	9.820	9.820	6,225
2026-07-23	9.710	9.710	9.710	9.710	9.710	2

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.