Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 378.45 | 384.30 | 376.50 | 383.25 | 383.25 | 3,852 |
| 2024-06-06 | 377.25 | 377.85 | 375.00 | 376.50 | 376.50 | 5,302 |
| 2024-06-05 | 377.45 | 378.60 | 372.40 | 375.40 | 375.40 | 4,684 |
| 2024-06-04 | 380.65 | 382.50 | 374.35 | 374.35 | 374.35 | 6,659 |
| 2024-06-03 | 383.15 | 384.85 | 376.20 | 376.40 | 376.40 | 11,199 |
| 2024-05-31 | 377.45 | 378.45 | 374.70 | 377.85 | 377.85 | 4,263 |
| 2024-05-30 | 373.40 | 375.30 | 372.15 | 375.05 | 375.05 | 2,391 |
| 2024-05-29 | 371.65 | 373.05 | 370.95 | 372.50 | 372.50 | 5,179 |
| 2024-05-28 | 377.40 | 377.90 | 371.35 | 371.65 | 371.65 | 14,363 |
| 2024-05-27 | 376.15 | 379.80 | 375.60 | 378.60 | 378.60 | 6,103 |
| 2024-05-24 | 375.05 | 376.40 | 374.30 | 374.95 | 374.95 | 6,310 |
| 2024-05-23 | 383.05 | 383.50 | 376.90 | 378.60 | 378.60 | 5,056 |
| 2024-05-22 | 381.95 | 385.10 | 381.40 | 382.10 | 382.10 | 4,413 |
| 2024-05-21 | 381.00 | 383.00 | 379.20 | 382.10 | 382.10 | 5,796 |
| 2024-05-20 | 384.00 | 384.55 | 380.70 | 383.10 | 383.10 | 7,363 |
| 2024-05-17 | 381.75 | 383.05 | 380.70 | 381.75 | 381.75 | 6,901 |
| 2024-05-16 | 379.50 | 383.00 | 379.35 | 382.50 | 382.50 | 5,126 |
| 2024-05-15 | 379.65 | 381.05 | 377.85 | 378.65 | 378.65 | 4,689 |
| 2024-05-14 | 381.05 | 381.60 | 377.35 | 377.35 | 377.35 | 3,351 |
| 2024-05-13 | 382.60 | 384.00 | 380.55 | 381.10 | 381.10 | 3,683 |
| 2024-05-10 | 379.10 | 382.50 | 378.90 | 381.75 | 381.75 | 4,879 |
| 2024-05-09 | 378.10 | 379.00 | 376.85 | 377.80 | 377.80 | 1,783 |
| 2024-05-08 | 377.55 | 378.70 | 375.65 | 377.95 | 377.95 | 5,279 |
| 2024-05-07 | 376.80 | 377.60 | 375.00 | 376.60 | 376.60 | 5,309 |
| 2024-05-06 | 375.80 | 378.30 | 370.30 | 372.80 | 372.80 | 16,997 |
| 2024-05-03 | 375.30 | 376.55 | 370.95 | 371.70 | 371.70 | 8,854 |
| 2024-05-02 | 373.60 | 375.50 | 372.45 | 372.55 | 372.55 | 7,410 |
| 2024-04-30 | 374.85 | 376.50 | 372.25 | 373.10 | 373.10 | 5,390 |
| 2024-04-29 | 376.40 | 378.50 | 375.30 | 375.60 | 375.60 | 3,469 |
| 2024-04-26 | 378.25 | 379.60 | 376.00 | 376.35 | 376.35 | 3,047 |
| 2024-04-25 | 378.60 | 379.25 | 374.70 | 377.15 | 377.15 | 3,945 |
| 2024-04-24 | 382.75 | 383.25 | 378.05 | 379.15 | 379.15 | 3,784 |
| 2024-04-23 | 384.45 | 385.65 | 380.60 | 381.65 | 381.65 | 7,643 |
| 2024-04-22 | 382.05 | 384.10 | 381.50 | 381.90 | 381.90 | 8,158 |
| 2024-04-19 | 374.35 | 378.60 | 373.60 | 377.90 | 377.90 | 4,395 |
| 2024-04-18 | 373.05 | 378.15 | 365.00 | 377.80 | 377.80 | 10,543 |
| 2024-04-17 | 373.15 | 375.10 | 372.75 | 372.75 | 372.75 | 5,404 |
| 2024-04-16 | 376.95 | 377.75 | 374.00 | 374.75 | 374.75 | 5,233 |
| 2024-04-15 | 379.10 | 384.25 | 378.75 | 380.95 | 380.95 | 6,508 |
| 2024-04-12 | 384.30 | 384.70 | 379.85 | 380.20 | 380.20 | 5,721 |
| 2024-04-11 | 380.65 | 382.00 | 377.00 | 379.85 | 379.85 | 4,837 |
| 2024-04-10 | 382.05 | 383.45 | 379.95 | 381.55 | 381.55 | 3,798 |
| 2024-04-09 | 383.60 | 384.75 | 379.55 | 381.05 | 381.05 | 5,706 |
| 2024-04-08 | 387.50 | 388.20 | 384.30 | 384.70 | 384.70 | 8,788 |
| 2024-04-05 | 385.00 | 387.10 | 384.05 | 385.50 | 385.50 | 6,563 |
| 2024-04-04 | 388.50 | 390.55 | 387.95 | 390.20 | 390.20 | 4,759 |
| 2024-04-03 | 388.75 | 390.35 | 387.50 | 388.10 | 388.10 | 11,569 |
| 2024-04-02 | 391.00 | 391.95 | 388.30 | 388.75 | 388.75 | 12,600 |
| 2024-03-28 | 384.80 | 387.00 | 384.80 | 387.00 | 387.00 | 5,947 |
| 2024-03-27 | 381.20 | 385.20 | 380.80 | 383.00 | 383.00 | 3,121 |
| 2024-03-26 | 378.80 | 380.60 | 377.00 | 380.40 | 380.40 | 6,909 |
| 2024-03-25 | 380.60 | 381.20 | 377.40 | 378.60 | 378.60 | 4,371 |
| 2024-03-22 | 382.60 | 383.00 | 381.00 | 382.00 | 382.00 | 3,905 |
| 2024-03-21 | 382.40 | 384.20 | 381.60 | 382.40 | 382.40 | 11,963 |
| 2024-03-20 | 378.80 | 382.40 | 378.80 | 380.80 | 380.80 | 5,097 |
| 2024-03-19 | 376.40 | 379.40 | 375.40 | 378.60 | 378.60 | 4,642 |
| 2024-03-18 | 374.80 | 376.40 | 373.00 | 376.40 | 376.40 | 5,248 |
| 2024-03-15 | 374.00 | 374.60 | 369.80 | 372.20 | 372.20 | 7,090 |
| 2024-03-14 | 373.40 | 375.00 | 370.60 | 373.40 | 373.40 | 8,995 |
| 2024-03-13 | 371.20 | 371.60 | 369.20 | 370.60 | 370.60 | 6,146 |
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.