Berkshire Hathaway Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 0 |
| 2026-07-20 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 0 |
| 2026-07-17 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 108 |
| 2026-07-16 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 450 |
| 2026-07-15 | 9.770 | 9.790 | 9.770 | 9.790 | 9.790 | 3,700 |
| 2026-07-14 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 0 |
| 2026-07-13 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 4 |
| 2026-07-10 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 3 |
| 2026-07-09 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 18 |
| 2026-07-08 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 102 |
| 2026-07-07 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 0 |
| 2026-07-06 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 100 |
| 2026-07-03 | 10.120 | 10.120 | 10.120 | 10.120 | 10.120 | 0 |
| 2026-07-02 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 1,306 |
| 2026-06-30 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2026-06-29 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 812 |
| 2026-06-26 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 15 |
| 2026-06-25 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 540 |
| 2026-06-24 | 9.740 | 9.750 | 9.740 | 9.750 | 9.750 | 600 |
| 2026-06-23 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-06-22 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 0 |
| 2026-06-19 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 0 |
| 2026-06-18 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 25 |
| 2026-06-17 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 0 |
| 2026-06-16 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 22 |
| 2026-06-15 | 9.840 | 9.860 | 9.830 | 9.860 | 9.860 | 1,000 |
| 2026-06-12 | 9.660 | 9.660 | 9.650 | 9.650 | 9.650 | 260 |
| 2026-06-11 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 1,105 |
| 2026-06-10 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 0 |
| 2026-06-09 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 100 |
| 2026-06-08 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 36 |
| 2026-06-05 | 9.670 | 9.700 | 9.670 | 9.690 | 9.690 | 2,039 |
| 2026-06-04 | 9.540 | 9.540 | 9.470 | 9.470 | 9.470 | 845 |
| 2026-06-03 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 1,300 |
| 2026-06-02 | 9.410 | 9.420 | 9.380 | 9.380 | 9.380 | 4,400 |
| 2026-06-01 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 300 |
| 2026-05-29 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 5,084 |
| 2026-05-28 | 9.530 | 9.540 | 9.530 | 9.540 | 9.540 | 1,100 |
| 2026-05-27 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 1,094 |
| 2026-05-26 | 9.610 | 9.610 | 9.610 | 9.610 | 9.610 | 7 |
| 2026-05-25 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 0 |
| 2026-05-22 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 0 |
| 2026-05-21 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 0 |
| 2026-05-20 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 300 |
| 2026-05-19 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 1 |
| 2026-05-15 | 9.680 | 9.680 | 9.630 | 9.630 | 9.630 | 1,327 |
| 2026-05-14 | 9.590 | 9.600 | 9.590 | 9.600 | 9.600 | 1,257 |
| 2026-05-13 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 602 |
| 2026-05-12 | 9.590 | 9.660 | 9.590 | 9.630 | 9.630 | 3,202 |
| 2026-05-11 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 3,329 |
| 2026-05-08 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 0 |
| 2026-05-07 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 10 |
| 2026-05-06 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 2,000 |
| 2026-05-05 | 9.340 | 9.340 | 9.250 | 9.250 | 9.250 | 2,145 |
| 2026-05-04 | 9.410 | 9.410 | 9.380 | 9.380 | 9.380 | 1,000 |
| 2026-05-01 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 0 |
| 2026-04-30 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 108 |
| 2026-04-29 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 2 |
| 2026-04-28 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 44 |
| 2026-04-27 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 1 |
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.