Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 468.30 | 472.95 | 467.70 | 471.95 | 471.95 | 3,340 |
| 2026-10-15 | 472.50 | 476.00 | 470.75 | 471.55 | 471.55 | 4,535 |
| 2026-10-14 | 465.10 | 469.55 | 465.10 | 468.80 | 468.80 | 7,522 |
| 2026-10-13 | 464.75 | 468.00 | 463.00 | 468.00 | 468.00 | 6,981 |
| 2026-10-12 | 461.25 | 463.35 | 461.25 | 463.35 | 463.35 | 6,306 |
| 2026-10-09 | 454.80 | 461.10 | 453.85 | 460.70 | 460.70 | 9,302 |
| 2026-10-08 | 452.25 | 455.35 | 450.65 | 452.60 | 452.60 | 5,037 |
| 2026-10-07 | 450.60 | 453.55 | 450.30 | 451.15 | 451.15 | 6,239 |
| 2026-10-06 | 450.50 | 451.70 | 447.25 | 450.85 | 450.85 | 7,362 |
| 2026-10-05 | 447.35 | 451.00 | 447.00 | 449.30 | 449.30 | 5,807 |
| 2026-10-02 | 444.55 | 447.60 | 444.00 | 445.70 | 445.70 | 3,218 |
| 2026-10-01 | 440.50 | 444.00 | 438.70 | 444.00 | 444.00 | 11,432 |
| 2026-09-30 | 443.60 | 443.60 | 439.50 | 440.15 | 440.15 | 5,201 |
| 2026-09-29 | 442.90 | 444.00 | 441.20 | 442.70 | 442.70 | 3,837 |
| 2026-09-28 | 445.45 | 446.00 | 443.70 | 444.50 | 444.50 | 3,176 |
| 2026-09-25 | 444.30 | 444.40 | 441.00 | 442.90 | 442.90 | 3,521 |
| 2026-09-24 | 447.30 | 448.90 | 445.65 | 446.15 | 446.15 | 3,388 |
| 2026-09-23 | 441.50 | 447.25 | 441.10 | 447.25 | 447.25 | 6,540 |
| 2026-09-22 | 439.00 | 440.70 | 438.30 | 440.20 | 440.20 | 6,661 |
| 2026-09-21 | 444.40 | 445.00 | 440.40 | 442.00 | 442.00 | 5,928 |
| 2026-09-18 | 444.75 | 444.75 | 440.95 | 442.80 | 442.80 | 5,995 |
| 2026-09-17 | 454.05 | 454.05 | 444.15 | 444.60 | 444.60 | 7,405 |
| 2026-09-16 | 446.45 | 451.40 | 446.00 | 451.30 | 451.30 | 4,632 |
| 2026-09-15 | 446.60 | 446.80 | 444.00 | 446.65 | 446.65 | 4,334 |
| 2026-09-14 | 442.00 | 447.95 | 441.80 | 444.70 | 444.70 | 4,562 |
| 2026-09-11 | 437.35 | 439.45 | 435.85 | 436.70 | 436.70 | 2,399 |
| 2026-09-10 | 436.30 | 439.65 | 435.00 | 435.00 | 435.00 | 3,787 |
| 2026-09-09 | 434.00 | 436.35 | 430.50 | 435.75 | 435.75 | 3,256 |
| 2026-09-08 | 433.90 | 434.45 | 431.00 | 433.70 | 433.70 | 4,076 |
| 2026-09-07 | 434.60 | 434.65 | 432.00 | 432.55 | 432.55 | 3,857 |
| 2026-09-04 | 437.20 | 437.20 | 434.30 | 435.65 | 435.65 | 3,275 |
| 2026-09-03 | 435.55 | 438.00 | 435.00 | 437.00 | 437.00 | 3,238 |
| 2026-09-02 | 434.25 | 438.15 | 433.10 | 437.55 | 437.55 | 5,207 |
| 2026-09-01 | 435.20 | 437.45 | 434.00 | 434.65 | 434.65 | 5,244 |
| 2026-08-31 | 435.50 | 435.50 | 432.90 | 432.90 | 432.90 | 3,832 |
| 2026-08-28 | 432.85 | 436.00 | 432.10 | 435.30 | 435.30 | 4,200 |
| 2026-08-27 | 432.05 | 432.90 | 428.95 | 432.65 | 432.65 | 8,589 |
| 2026-08-26 | 432.50 | 434.90 | 432.25 | 433.25 | 433.25 | 2,328 |
| 2026-08-25 | 432.00 | 432.50 | 429.90 | 431.30 | 431.30 | 4,015 |
| 2026-08-24 | 426.60 | 431.55 | 426.50 | 430.60 | 430.60 | 7,765 |
| 2026-08-21 | 425.15 | 428.25 | 424.60 | 426.60 | 426.60 | 4,170 |
| 2026-08-20 | 428.00 | 429.25 | 426.00 | 427.95 | 427.95 | 5,015 |
| 2026-08-19 | 434.00 | 434.80 | 430.50 | 431.30 | 431.30 | 5,454 |
| 2026-08-18 | 432.15 | 435.35 | 431.45 | 434.05 | 434.05 | 4,810 |
| 2026-08-17 | 435.80 | 435.80 | 432.35 | 432.50 | 432.50 | 6,589 |
| 2026-08-14 | 440.30 | 440.30 | 435.70 | 436.25 | 436.25 | 5,617 |
| 2026-08-13 | 443.40 | 444.05 | 439.25 | 440.30 | 440.30 | 5,340 |
| 2026-08-12 | 448.35 | 448.35 | 440.65 | 441.90 | 441.90 | 7,111 |
| 2026-08-11 | 460.50 | 461.00 | 452.20 | 452.30 | 452.30 | 11,598 |
| 2026-08-10 | 455.25 | 465.50 | 452.00 | 462.45 | 462.45 | 18,113 |
| 2026-08-07 | 455.00 | 455.00 | 448.00 | 449.05 | 449.05 | 7,339 |
| 2026-08-06 | 448.95 | 455.15 | 448.50 | 449.55 | 449.55 | 6,778 |
| 2026-08-05 | 447.80 | 449.80 | 444.05 | 444.05 | 444.05 | 6,081 |
| 2026-08-04 | 446.40 | 446.85 | 442.75 | 446.80 | 446.80 | 3,578 |
| 2026-08-03 | 444.90 | 451.40 | 444.20 | 446.40 | 446.40 | 8,004 |
| 2026-07-31 | 442.60 | 445.20 | 441.35 | 444.55 | 444.55 | 5,568 |
| 2026-07-30 | 444.05 | 444.50 | 436.10 | 437.05 | 437.05 | 4,131 |
| 2026-07-29 | 450.00 | 450.85 | 446.65 | 448.30 | 448.30 | 7,927 |
| 2026-07-28 | 437.80 | 451.00 | 437.65 | 446.10 | 446.10 | 8,068 |
| 2026-07-27 | 433.90 | 438.20 | 433.90 | 436.35 | 436.35 | 3,270 |
Page 1 of 22 · 1,277 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.