Berkshire Hathaway Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 1 |
| 2026-04-24 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 10 |
| 2026-04-23 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 0 |
| 2026-04-22 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 12 |
| 2026-04-21 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 273 |
| 2026-04-20 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 897 |
| 2026-04-17 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 1,174 |
| 2026-04-16 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 511 |
| 2026-04-15 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 147 |
| 2026-04-14 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 0 |
| 2026-04-13 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 201 |
| 2026-04-10 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 21 |
| 2026-04-09 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 0 |
| 2026-04-08 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2026-04-07 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 115 |
| 2026-04-06 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 30 |
| 2026-04-02 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 42 |
| 2026-04-01 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 305 |
| 2026-03-31 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 272 |
| 2026-03-30 | 9.390 | 9.490 | 9.390 | 9.490 | 9.490 | 370 |
| 2026-03-27 | 9.440 | 9.450 | 9.380 | 9.380 | 9.380 | 536 |
| 2026-03-26 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 0 |
| 2026-03-25 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 1 |
| 2026-03-24 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 0 |
| 2026-03-23 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2026-03-20 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 3 |
| 2026-03-19 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 25 |
| 2026-03-18 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 0 |
| 2026-03-17 | 9.890 | 9.890 | 9.820 | 9.820 | 9.820 | 2,324 |
| 2026-03-16 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 0 |
| 2026-03-13 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 3 |
| 2026-03-12 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 0 |
| 2026-03-11 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | 2 |
| 2026-03-10 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 100 |
| 2026-03-09 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2026-03-06 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 100 |
| 2026-03-05 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 4 |
| 2026-03-04 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 5 |
| 2026-03-03 | 9.610 | 9.610 | 9.610 | 9.610 | 9.610 | 327 |
| 2026-03-02 | 9.610 | 9.610 | 9.610 | 9.610 | 9.610 | 25 |
| 2026-02-27 | 10.080 | 10.080 | 10.080 | 10.080 | 10.080 | 2 |
| 2026-02-26 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 13 |
| 2026-02-25 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 0 |
| 2026-02-24 | 9.830 | 9.830 | 9.820 | 9.820 | 9.820 | 701 |
| 2026-02-23 | 9.970 | 9.970 | 9.890 | 9.890 | 9.890 | 596 |
| 2026-02-20 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 0 |
| 2026-02-19 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 0 |
| 2026-02-18 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 3 |
| 2026-02-17 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,003 |
| 2026-02-13 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2026-02-12 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 4 |
| 2026-02-11 | 10.000 | 10.010 | 10.000 | 10.010 | 10.010 | 325 |
| 2026-02-10 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 125 |
| 2026-02-09 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 20 |
| 2026-02-06 | 10.140 | 10.140 | 10.140 | 10.140 | 10.140 | 12 |
| 2026-02-05 | 10.070 | 10.070 | 10.070 | 10.070 | 10.070 | 12 |
| 2026-02-04 | 10.160 | 10.160 | 10.160 | 10.160 | 10.160 | 1,325 |
| 2026-02-03 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 2,668 |
| 2026-02-02 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 0 |
| 2026-01-30 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 201 |
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.