Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 306.40 | 308.40 | 306.00 | 308.20 | 308.20 | 3,418 |
| 2023-06-28 | 306.80 | 307.80 | 305.60 | 306.40 | 306.40 | 2,775 |
| 2023-06-27 | 305.80 | 307.60 | 304.00 | 306.00 | 306.00 | 6,446 |
| 2023-06-26 | 308.80 | 308.80 | 304.20 | 305.60 | 305.60 | 7,404 |
| 2023-06-23 | 308.20 | 310.60 | 306.60 | 309.00 | 309.00 | 3,239 |
| 2023-06-22 | 308.00 | 309.00 | 306.40 | 308.00 | 308.00 | 5,051 |
| 2023-06-21 | 311.40 | 311.60 | 308.00 | 310.40 | 310.40 | 4,010 |
| 2023-06-20 | 308.60 | 310.60 | 308.20 | 309.60 | 309.60 | 4,169 |
| 2023-06-19 | 309.60 | 313.20 | 308.00 | 309.40 | 309.40 | 5,172 |
| 2023-06-16 | 310.60 | 312.00 | 309.20 | 310.00 | 310.00 | 5,728 |
| 2023-06-15 | 314.80 | 314.80 | 308.00 | 310.60 | 310.60 | 6,795 |
| 2023-06-14 | 312.00 | 313.00 | 310.20 | 313.00 | 313.00 | 4,707 |
| 2023-06-13 | 311.00 | 311.00 | 307.60 | 311.00 | 311.00 | 7,093 |
| 2023-06-12 | 312.80 | 313.40 | 309.60 | 310.00 | 310.00 | 7,572 |
| 2023-06-09 | 311.20 | 313.80 | 311.20 | 312.60 | 312.60 | 4,130 |
| 2023-06-08 | 313.00 | 313.80 | 310.60 | 311.60 | 311.60 | 3,675 |
| 2023-06-07 | 311.80 | 312.60 | 308.80 | 311.20 | 311.20 | 5,590 |
| 2023-06-06 | 306.00 | 310.40 | 305.80 | 309.80 | 309.80 | 4,978 |
| 2023-06-05 | 307.80 | 309.40 | 305.60 | 307.40 | 307.40 | 6,076 |
| 2023-06-02 | 300.40 | 307.80 | 300.40 | 307.60 | 307.60 | 4,257 |
| 2023-06-01 | 301.20 | 302.00 | 298.00 | 299.20 | 299.20 | 8,212 |
| 2023-05-31 | 300.20 | 302.00 | 299.60 | 300.20 | 300.20 | 5,300 |
| 2023-05-30 | 300.00 | 301.40 | 297.60 | 298.80 | 298.80 | 6,665 |
| 2023-05-29 | 300.00 | 301.40 | 299.20 | 301.40 | 301.40 | 2,981 |
| 2023-05-26 | 297.40 | 301.20 | 296.60 | 299.80 | 299.80 | 5,310 |
| 2023-05-25 | 298.80 | 299.80 | 296.20 | 296.20 | 296.20 | 3,928 |
| 2023-05-24 | 301.00 | 301.00 | 297.20 | 297.80 | 297.80 | 9,469 |
| 2023-05-23 | 305.00 | 305.40 | 303.20 | 303.40 | 303.40 | 4,298 |
| 2023-05-22 | 305.60 | 306.80 | 303.60 | 305.20 | 305.20 | 7,975 |
| 2023-05-19 | 305.20 | 309.20 | 303.40 | 305.60 | 305.60 | 6,792 |
| 2023-05-18 | 301.40 | 305.00 | 301.40 | 304.80 | 304.80 | 3,380 |
| 2023-05-17 | 298.00 | 301.40 | 298.00 | 301.00 | 301.00 | 7,683 |
| 2023-05-16 | 295.80 | 298.20 | 295.80 | 298.20 | 298.20 | 4,121 |
| 2023-05-15 | 297.60 | 298.40 | 294.60 | 296.40 | 296.40 | 5,792 |
| 2023-05-12 | 296.00 | 298.00 | 295.20 | 296.20 | 296.20 | 4,206 |
| 2023-05-11 | 295.20 | 297.80 | 293.00 | 295.20 | 295.20 | 5,471 |
| 2023-05-10 | 296.80 | 297.80 | 292.60 | 294.80 | 294.80 | 3,590 |
| 2023-05-09 | 297.00 | 298.40 | 295.60 | 298.40 | 298.40 | 6,063 |
| 2023-05-08 | 295.40 | 299.40 | 295.40 | 297.20 | 297.20 | 9,726 |
| 2023-05-05 | 290.60 | 296.00 | 290.20 | 294.00 | 294.00 | 11,372 |
| 2023-05-04 | 292.40 | 293.60 | 289.20 | 289.40 | 289.40 | 5,256 |
| 2023-05-03 | 295.40 | 297.20 | 294.40 | 295.20 | 295.20 | 5,045 |
| 2023-05-02 | 300.00 | 301.00 | 294.60 | 294.60 | 294.60 | 11,030 |
| 2023-04-28 | 294.80 | 297.20 | 294.60 | 296.60 | 296.60 | 5,563 |
| 2023-04-27 | 290.20 | 294.20 | 290.20 | 293.20 | 293.20 | 4,832 |
| 2023-04-26 | 295.60 | 296.00 | 290.20 | 291.60 | 291.60 | 6,021 |
| 2023-04-25 | 294.60 | 297.60 | 294.00 | 297.20 | 297.20 | 2,164 |
| 2023-04-24 | 293.80 | 295.60 | 292.80 | 294.80 | 294.80 | 2,735 |
| 2023-04-21 | 294.80 | 295.40 | 292.80 | 294.60 | 294.60 | 4,540 |
| 2023-04-20 | 295.60 | 295.60 | 292.00 | 294.00 | 294.00 | 3,393 |
| 2023-04-19 | 295.40 | 296.00 | 294.60 | 295.00 | 295.00 | 2,941 |
| 2023-04-18 | 295.00 | 296.60 | 294.20 | 295.00 | 295.00 | 10,012 |
| 2023-04-17 | 292.80 | 294.20 | 291.20 | 294.20 | 294.20 | 9,521 |
| 2023-04-14 | 286.60 | 292.40 | 286.40 | 291.00 | 291.00 | 8,372 |
| 2023-04-13 | 287.00 | 287.00 | 283.40 | 285.60 | 285.60 | 9,931 |
| 2023-04-12 | 287.40 | 288.20 | 286.00 | 286.60 | 286.60 | 6,761 |
| 2023-04-11 | 286.80 | 288.20 | 285.60 | 288.00 | 288.00 | 7,317 |
| 2023-04-06 | 284.00 | 285.20 | 283.40 | 283.80 | 283.80 | 4,829 |
| 2023-04-05 | 282.60 | 284.20 | 281.00 | 284.20 | 284.20 | 5,733 |
| 2023-04-04 | 284.60 | 285.40 | 281.00 | 281.40 | 281.40 | 9,327 |
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.