Berkshire Hathaway Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 710 |
| 2026-01-28 | 9.460 | 9.480 | 9.460 | 9.480 | 9.480 | 825 |
| 2026-01-27 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 605 |
| 2026-01-26 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 110 |
| 2026-01-23 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 726 |
| 2026-01-22 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 760 |
| 2026-01-21 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 10 |
| 2026-01-20 | 9.770 | 9.770 | 9.660 | 9.660 | 9.660 | 1,456 |
| 2026-01-19 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 5 |
| 2026-01-16 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 150 |
| 2026-01-15 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 5 |
| 2026-01-14 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 25 |
| 2026-01-13 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2026-01-12 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 815 |
| 2026-01-09 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 0 |
| 2026-01-08 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 498 |
| 2026-01-07 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 0 |
| 2026-01-06 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 100 |
| 2026-01-05 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 173 |
| 2026-01-02 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 100 |
| 2025-12-31 | 10.100 | 10.110 | 10.100 | 10.110 | 10.110 | 300 |
| 2025-12-30 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 0 |
| 2025-12-29 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 100 |
| 2025-12-24 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 125 |
| 2025-12-23 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 300 |
| 2025-12-22 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 8 |
| 2025-12-19 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 0 |
| 2025-12-18 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 117 |
| 2025-12-17 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2025-12-16 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2025-12-15 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 1 |
| 2025-12-12 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2025-12-11 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2025-12-10 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 1,000 |
| 2025-12-09 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 10 |
| 2025-12-08 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 0 |
| 2025-12-05 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 118 |
| 2025-12-04 | 10.140 | 10.140 | 10.140 | 10.140 | 10.140 | 15 |
| 2025-12-03 | 10.140 | 10.140 | 10.140 | 10.140 | 10.140 | 0 |
| 2025-12-02 | 10.140 | 10.140 | 10.140 | 10.140 | 10.140 | 0 |
| 2025-12-01 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 1,300 |
| 2025-11-28 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 0 |
| 2025-11-27 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 0 |
| 2025-11-26 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 1 |
| 2025-11-25 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 0 |
| 2025-11-24 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 5 |
| 2025-11-21 | 10.160 | 10.160 | 10.160 | 10.160 | 10.160 | 0 |
| 2025-11-20 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 51 |
| 2025-11-19 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 102 |
| 2025-11-18 | 10.090 | 10.090 | 10.090 | 10.090 | 10.090 | 102 |
| 2025-11-17 | 10.230 | 10.230 | 10.230 | 10.230 | 10.230 | 0 |
| 2025-11-14 | 10.220 | 10.220 | 10.220 | 10.220 | 10.220 | 50 |
| 2025-11-13 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 350 |
| 2025-11-12 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 164 |
| 2025-11-11 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 7 |
| 2025-11-10 | 9.990 | 10.000 | 9.990 | 10.000 | 10.000 | 605 |
| 2025-11-07 | 9.990 | 10.000 | 9.990 | 10.000 | 10.000 | 1,600 |
| 2025-11-06 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 100 |
| 2025-11-05 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 20 |
| 2025-11-04 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 200 |
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.