Berkshire Hathaway Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	286.00	286.00	283.80	284.00	284.00	13,162
2023-03-31	279.65	282.50	279.65	282.35	282.35	5,797
2023-03-30	281.35	283.00	278.20	279.20	279.20	13,362
2023-03-29	280.25	281.35	279.85	280.75	280.75	7,023
2023-03-28	280.00	280.35	277.80	278.30	278.30	3,255
2023-03-27	278.70	280.00	277.45	279.45	279.45	8,891
2023-03-24	277.05	277.50	273.35	276.35	276.35	19,891
2023-03-23	278.05	278.20	275.20	275.30	275.30	13,877
2023-03-22	282.05	283.35	280.85	282.20	282.20	7,277
2023-03-21	281.65	283.50	281.00	282.35	282.35	10,318
2023-03-20	275.75	280.05	273.25	280.00	280.00	18,157
2023-03-17	283.85	283.90	276.70	277.25	277.25	12,628
2023-03-16	281.85	284.70	278.75	283.15	283.15	11,486
2023-03-15	285.20	285.20	280.80	281.10	281.10	16,944
2023-03-14	283.95	286.55	283.55	284.45	284.45	8,602
2023-03-13	285.40	286.95	280.25	282.90	282.90	20,308
2023-03-10	286.95	288.05	283.05	287.60	287.60	15,752
2023-03-09	294.55	295.60	293.35	293.55	293.55	4,890
2023-03-08	294.60	295.95	294.00	295.30	295.30	6,293
2023-03-07	296.35	297.65	295.60	295.60	295.60	7,502
2023-03-06	293.45	295.65	292.85	294.75	294.75	4,912
2023-03-03	289.20	292.10	289.15	291.60	291.60	8,028
2023-03-02	285.00	287.65	284.00	287.65	287.65	8,172
2023-03-01	288.35	288.35	283.50	284.50	284.50	13,449
2023-02-28	287.05	287.85	285.75	287.20	287.20	7,789
2023-02-27	286.70	289.05	285.45	286.05	286.05	12,561
2023-02-24	286.85	286.85	284.35	286.10	286.10	5,951
2023-02-23	287.75	287.95	285.20	285.35	285.35	6,889
2023-02-22	284.35	285.95	284.15	285.95	285.95	7,571
2023-02-21	287.80	288.20	283.30	283.30	283.30	7,357
2023-02-20	289.35	289.35	287.25	287.55	287.55	3,178
2023-02-17	289.55	289.55	286.85	287.50	287.50	5,555
2023-02-16	289.80	289.95	287.85	289.05	289.05	4,102
2023-02-15	289.40	291.00	289.00	290.25	290.25	7,786
2023-02-14	292.50	292.60	289.55	289.60	289.60	12,858
2023-02-13	290.15	292.35	289.55	291.20	291.20	8,675
2023-02-10	286.50	289.00	285.85	288.55	288.55	6,197
2023-02-09	290.15	290.95	287.40	288.25	288.25	14,424
2023-02-08	290.85	292.00	289.50	290.15	290.15	11,379
2023-02-07	287.30	289.55	287.30	289.10	289.10	19,025
2023-02-06	284.95	286.90	284.05	286.85	286.85	6,217
2023-02-03	285.30	286.80	283.85	286.75	286.75	9,528
2023-02-02	282.75	286.15	282.65	286.15	286.15	8,975
2023-02-01	285.95	286.25	283.25	284.05	284.05	6,595
2023-01-31	283.60	284.20	281.95	283.05	283.05	6,404
2023-01-30	283.95	284.25	281.95	284.25	284.25	6,933
2023-01-27	286.00	286.20	284.30	285.15	285.15	6,857
2023-01-26	286.95	287.55	285.45	286.15	286.15	7,877
2023-01-25	285.90	285.90	282.65	284.05	284.05	4,380
2023-01-24	285.40	286.50	283.35	285.50	285.50	11,728
2023-01-23	284.65	287.85	283.15	286.10	286.10	10,625
2023-01-20	283.00	283.90	281.65	283.60	283.60	7,871
2023-01-19	285.45	285.45	281.50	282.25	282.25	12,987
2023-01-18	291.75	292.15	288.10	288.25	288.25	8,449
2023-01-17	293.50	293.90	291.00	293.65	293.65	14,016
2023-01-16	293.90	294.55	292.90	294.50	294.50	9,207
2023-01-13	294.40	295.55	292.25	293.45	293.45	21,802
2023-01-12	297.70	298.40	294.85	295.20	295.20	13,793
2023-01-11	293.95	296.35	293.95	295.10	295.10	10,265
2023-01-10	294.00	294.15	292.30	293.60	293.60	9,296

← NewerPage 16 of 22 · 1,275 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.