Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 371.20 | 373.00 | 370.60 | 371.20 | 371.20 | 5,331 |
| 2024-03-11 | 368.80 | 370.80 | 366.60 | 369.80 | 369.80 | 10,290 |
| 2024-03-08 | 368.60 | 369.20 | 365.40 | 368.20 | 368.20 | 6,873 |
| 2024-03-07 | 370.40 | 373.40 | 367.80 | 368.00 | 368.00 | 10,813 |
| 2024-03-06 | 369.00 | 373.60 | 368.60 | 373.00 | 373.00 | 8,535 |
| 2024-03-05 | 371.40 | 371.60 | 369.40 | 370.00 | 370.00 | 9,392 |
| 2024-03-04 | 377.00 | 377.60 | 370.00 | 371.00 | 371.00 | 11,770 |
| 2024-03-01 | 380.40 | 380.80 | 375.00 | 375.00 | 375.00 | 9,824 |
| 2024-02-29 | 380.80 | 381.80 | 377.40 | 379.20 | 379.20 | 8,805 |
| 2024-02-28 | 378.40 | 382.60 | 376.60 | 381.80 | 381.80 | 10,109 |
| 2024-02-27 | 378.40 | 380.80 | 370.80 | 371.60 | 371.60 | 21,177 |
| 2024-02-26 | 388.00 | 407.40 | 379.20 | 380.00 | 380.00 | 54,647 |
| 2024-02-23 | 384.20 | 388.80 | 383.80 | 386.00 | 386.00 | 11,546 |
| 2024-02-22 | 379.00 | 382.40 | 378.20 | 381.80 | 381.80 | 12,165 |
| 2024-02-21 | 376.00 | 378.00 | 376.00 | 377.40 | 377.40 | 5,244 |
| 2024-02-20 | 378.00 | 380.00 | 374.80 | 379.20 | 379.20 | 9,516 |
| 2024-02-19 | 376.40 | 379.80 | 375.60 | 378.40 | 378.40 | 7,016 |
| 2024-02-16 | 374.20 | 376.20 | 374.00 | 374.80 | 374.80 | 8,661 |
| 2024-02-15 | 372.40 | 373.40 | 369.40 | 373.00 | 373.00 | 8,816 |
| 2024-02-14 | 368.60 | 370.80 | 367.40 | 369.20 | 369.20 | 11,625 |
| 2024-02-13 | 369.20 | 372.80 | 367.00 | 368.80 | 368.80 | 10,132 |
| 2024-02-12 | 369.20 | 370.20 | 368.20 | 370.00 | 370.00 | 5,905 |
| 2024-02-09 | 368.80 | 369.80 | 367.00 | 367.60 | 367.60 | 7,259 |
| 2024-02-08 | 368.00 | 370.60 | 367.00 | 367.60 | 367.60 | 7,324 |
| 2024-02-07 | 366.80 | 369.80 | 365.40 | 369.40 | 369.40 | 5,857 |
| 2024-02-06 | 364.60 | 365.40 | 362.00 | 365.20 | 365.20 | 6,505 |
| 2024-02-05 | 361.00 | 366.20 | 360.80 | 364.00 | 364.00 | 6,851 |
| 2024-02-02 | 355.20 | 362.40 | 354.60 | 362.40 | 362.40 | 12,497 |
| 2024-02-01 | 356.00 | 357.40 | 352.20 | 352.20 | 352.20 | 9,772 |
| 2024-01-31 | 357.40 | 358.80 | 354.00 | 356.20 | 356.20 | 6,174 |
| 2024-01-30 | 353.40 | 356.20 | 350.60 | 356.20 | 356.20 | 10,352 |
| 2024-01-29 | 355.20 | 357.20 | 352.40 | 352.60 | 352.60 | 13,088 |
| 2024-01-26 | 350.60 | 353.80 | 348.80 | 353.60 | 353.60 | 7,907 |
| 2024-01-25 | 346.20 | 350.20 | 345.40 | 349.20 | 349.20 | 9,999 |
| 2024-01-24 | 343.00 | 346.60 | 340.80 | 345.80 | 345.80 | 11,114 |
| 2024-01-23 | 337.80 | 342.80 | 336.80 | 342.80 | 342.80 | 3,123 |
| 2024-01-22 | 336.60 | 339.00 | 336.60 | 338.40 | 338.40 | 8,955 |
| 2024-01-19 | 332.60 | 334.80 | 332.60 | 334.40 | 334.40 | 2,198 |
| 2024-01-18 | 330.00 | 331.60 | 329.80 | 330.40 | 330.40 | 5,950 |
| 2024-01-17 | 331.20 | 334.20 | 330.00 | 333.60 | 333.60 | 6,297 |
| 2024-01-16 | 332.80 | 334.20 | 332.00 | 332.20 | 332.20 | 7,111 |
| 2024-01-15 | 332.40 | 333.20 | 331.80 | 333.00 | 333.00 | 5,936 |
| 2024-01-12 | 330.80 | 333.40 | 330.60 | 331.80 | 331.80 | 9,516 |
| 2024-01-11 | 335.20 | 336.40 | 331.00 | 331.80 | 331.80 | 12,616 |
| 2024-01-10 | 335.20 | 337.40 | 333.80 | 335.00 | 335.00 | 8,565 |
| 2024-01-09 | 334.80 | 337.20 | 333.60 | 334.40 | 334.40 | 7,932 |
| 2024-01-08 | 333.80 | 335.00 | 332.60 | 332.60 | 332.60 | 5,061 |
| 2024-01-05 | 333.40 | 334.80 | 332.00 | 333.00 | 333.00 | 10,891 |
| 2024-01-04 | 336.40 | 337.40 | 334.40 | 335.40 | 335.40 | 12,280 |
| 2024-01-03 | 330.00 | 336.00 | 328.00 | 335.60 | 335.60 | 18,168 |
| 2024-01-02 | 324.80 | 327.80 | 323.00 | 326.80 | 326.80 | 9,393 |
| 2023-12-29 | 323.00 | 323.80 | 321.80 | 323.40 | 323.40 | 4,383 |
| 2023-12-28 | 320.80 | 323.00 | 320.40 | 323.00 | 323.00 | 7,513 |
| 2023-12-27 | 323.00 | 323.20 | 320.20 | 320.20 | 320.20 | 7,130 |
| 2023-12-22 | 323.40 | 324.60 | 322.80 | 323.20 | 323.20 | 7,220 |
| 2023-12-21 | 325.80 | 326.60 | 323.60 | 324.20 | 324.20 | 8,439 |
| 2023-12-20 | 330.20 | 330.80 | 327.40 | 328.00 | 328.00 | 5,724 |
| 2023-12-19 | 329.40 | 330.00 | 326.80 | 329.80 | 329.80 | 8,192 |
| 2023-12-18 | 326.80 | 330.60 | 326.40 | 329.80 | 329.80 | 5,678 |
| 2023-12-15 | 326.80 | 328.60 | 325.00 | 326.00 | 326.00 | 7,172 |
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.