Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 425.00 | 427.20 | 423.90 | 425.65 | 425.65 | 7,767 |
| 2024-08-29 | 419.40 | 423.40 | 418.50 | 421.35 | 421.35 | 11,913 |
| 2024-08-28 | 412.70 | 419.60 | 412.70 | 418.60 | 418.60 | 6,460 |
| 2024-08-27 | 408.50 | 411.95 | 406.15 | 411.65 | 411.65 | 6,809 |
| 2024-08-26 | 406.50 | 410.85 | 405.40 | 408.40 | 408.40 | 4,930 |
| 2024-08-23 | 404.85 | 407.35 | 402.40 | 403.65 | 403.65 | 4,967 |
| 2024-08-22 | 400.85 | 404.45 | 400.00 | 404.40 | 404.40 | 4,315 |
| 2024-08-21 | 403.55 | 405.10 | 400.40 | 400.40 | 400.40 | 3,472 |
| 2024-08-20 | 406.00 | 406.25 | 403.00 | 403.00 | 403.00 | 5,734 |
| 2024-08-19 | 403.90 | 406.90 | 401.70 | 406.30 | 406.30 | 5,169 |
| 2024-08-16 | 403.00 | 404.55 | 399.85 | 402.85 | 402.85 | 7,718 |
| 2024-08-15 | 399.90 | 403.30 | 399.00 | 402.05 | 402.05 | 7,928 |
| 2024-08-14 | 393.70 | 396.80 | 391.40 | 396.80 | 396.80 | 3,084 |
| 2024-08-13 | 395.10 | 395.30 | 389.00 | 392.55 | 392.55 | 5,883 |
| 2024-08-12 | 398.00 | 398.55 | 392.85 | 393.75 | 393.75 | 9,788 |
| 2024-08-09 | 395.85 | 397.90 | 394.00 | 395.70 | 395.70 | 6,175 |
| 2024-08-08 | 392.60 | 396.30 | 389.55 | 394.95 | 394.95 | 10,202 |
| 2024-08-07 | 389.85 | 400.90 | 388.50 | 395.35 | 395.35 | 18,105 |
| 2024-08-06 | 384.20 | 388.00 | 380.00 | 385.45 | 385.45 | 24,116 |
| 2024-08-05 | 364.00 | 380.10 | 349.00 | 378.55 | 378.55 | 54,563 |
| 2024-08-02 | 400.50 | 400.55 | 388.10 | 390.55 | 390.55 | 10,196 |
| 2024-08-01 | 406.50 | 408.35 | 402.50 | 402.95 | 402.95 | 7,461 |
| 2024-07-31 | 409.50 | 410.15 | 403.95 | 405.80 | 405.80 | 5,903 |
| 2024-07-30 | 405.85 | 410.85 | 404.65 | 410.35 | 410.35 | 8,132 |
| 2024-07-29 | 404.95 | 406.45 | 402.45 | 403.55 | 403.55 | 3,259 |
| 2024-07-26 | 400.50 | 404.35 | 399.85 | 403.05 | 403.05 | 4,110 |
| 2024-07-25 | 399.70 | 403.85 | 396.85 | 401.50 | 401.50 | 7,007 |
| 2024-07-24 | 400.00 | 400.95 | 396.60 | 398.95 | 398.95 | 11,932 |
| 2024-07-23 | 400.90 | 403.30 | 400.30 | 400.90 | 400.90 | 4,012 |
| 2024-07-22 | 400.20 | 402.10 | 397.30 | 400.00 | 400.00 | 6,475 |
| 2024-07-19 | 407.65 | 407.65 | 399.80 | 400.45 | 400.45 | 5,439 |
| 2024-07-18 | 408.00 | 412.00 | 407.30 | 410.70 | 410.70 | 9,091 |
| 2024-07-17 | 403.25 | 405.60 | 398.60 | 405.30 | 405.30 | 12,110 |
| 2024-07-16 | 399.20 | 403.75 | 398.80 | 401.35 | 401.35 | 10,897 |
| 2024-07-15 | 390.80 | 395.90 | 389.90 | 395.90 | 395.90 | 8,686 |
| 2024-07-12 | 385.05 | 390.05 | 385.00 | 388.30 | 388.30 | 10,125 |
| 2024-07-11 | 382.50 | 382.55 | 378.90 | 382.50 | 382.50 | 4,830 |
| 2024-07-10 | 379.25 | 381.50 | 378.95 | 380.90 | 380.90 | 4,392 |
| 2024-07-09 | 378.60 | 380.60 | 378.00 | 380.60 | 380.60 | 3,882 |
| 2024-07-08 | 379.00 | 381.70 | 378.65 | 379.40 | 379.40 | 7,701 |
| 2024-07-05 | 376.40 | 377.20 | 374.50 | 377.20 | 377.20 | 4,092 |
| 2024-07-04 | 377.65 | 378.50 | 376.10 | 377.05 | 377.05 | 2,090 |
| 2024-07-03 | 378.95 | 379.35 | 374.70 | 375.45 | 375.45 | 4,546 |
| 2024-07-02 | 377.45 | 378.15 | 376.50 | 377.85 | 377.85 | 5,672 |
| 2024-07-01 | 380.95 | 381.00 | 376.65 | 377.35 | 377.35 | 6,677 |
| 2024-06-28 | 381.95 | 383.25 | 380.15 | 380.70 | 380.70 | 5,009 |
| 2024-06-27 | 383.65 | 384.00 | 381.00 | 382.35 | 382.35 | 5,487 |
| 2024-06-26 | 384.15 | 386.50 | 381.15 | 382.95 | 382.95 | 3,949 |
| 2024-06-25 | 386.40 | 387.30 | 383.60 | 383.95 | 383.95 | 5,956 |
| 2024-06-24 | 382.20 | 388.30 | 381.70 | 388.15 | 388.15 | 6,791 |
| 2024-06-21 | 381.35 | 384.15 | 381.35 | 383.10 | 383.10 | 5,330 |
| 2024-06-20 | 380.85 | 381.55 | 376.65 | 378.00 | 378.00 | 5,647 |
| 2024-06-19 | 380.85 | 382.40 | 379.80 | 382.40 | 382.40 | 6,026 |
| 2024-06-18 | 379.90 | 380.40 | 377.10 | 379.55 | 379.55 | 5,573 |
| 2024-06-17 | 379.90 | 379.90 | 377.45 | 378.15 | 378.15 | 5,797 |
| 2024-06-14 | 377.55 | 379.75 | 377.40 | 379.60 | 379.60 | 5,015 |
| 2024-06-13 | 378.15 | 379.10 | 375.15 | 376.60 | 376.60 | 7,245 |
| 2024-06-12 | 380.45 | 381.35 | 376.00 | 377.85 | 377.85 | 5,984 |
| 2024-06-11 | 381.85 | 381.95 | 378.75 | 380.40 | 380.40 | 4,057 |
| 2024-06-10 | 384.25 | 385.55 | 382.00 | 382.10 | 382.10 | 5,370 |
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.