Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 431.05 | 436.75 | 430.10 | 435.80 | 435.80 | 4,764 |
| 2026-07-23 | 428.45 | 431.15 | 427.60 | 430.65 | 430.65 | 2,129 |
| 2026-07-22 | 430.00 | 431.00 | 428.45 | 428.60 | 428.60 | 2,641 |
| 2026-07-21 | 430.35 | 430.35 | 427.15 | 428.90 | 428.90 | 2,725 |
| 2026-07-20 | 429.55 | 430.70 | 428.25 | 430.35 | 430.35 | 4,950 |
| 2026-07-17 | 432.10 | 440.00 | 432.10 | 435.15 | 435.15 | 7,329 |
| 2026-07-16 | 426.90 | 428.80 | 425.00 | 427.30 | 427.30 | 4,147 |
| 2026-07-15 | 431.10 | 431.35 | 426.70 | 428.80 | 428.80 | 5,095 |
| 2026-07-14 | 435.25 | 435.50 | 429.90 | 433.20 | 433.20 | 4,505 |
| 2026-07-13 | 433.15 | 439.20 | 431.80 | 433.90 | 433.90 | 8,252 |
| 2026-07-10 | 433.75 | 435.60 | 429.90 | 430.05 | 430.05 | 5,105 |
| 2026-07-09 | 433.95 | 434.75 | 431.50 | 434.25 | 434.25 | 4,934 |
| 2026-07-08 | 441.30 | 443.50 | 438.40 | 439.90 | 439.90 | 8,198 |
| 2026-07-07 | 444.00 | 448.00 | 443.25 | 444.75 | 444.75 | 6,381 |
| 2026-07-06 | 444.05 | 445.00 | 441.85 | 443.75 | 443.75 | 7,995 |
| 2026-07-03 | 443.20 | 444.20 | 440.40 | 442.20 | 442.20 | 4,537 |
| 2026-07-02 | 441.10 | 443.75 | 436.50 | 442.40 | 442.40 | 8,826 |
| 2026-07-01 | 438.90 | 441.70 | 438.05 | 440.45 | 440.45 | 9,407 |
| 2026-06-30 | 436.05 | 436.10 | 434.30 | 435.05 | 435.05 | 4,441 |
| 2026-06-29 | 435.85 | 438.20 | 434.75 | 435.65 | 435.65 | 4,172 |
| 2026-06-26 | 430.00 | 436.10 | 428.70 | 435.80 | 435.80 | 8,144 |
| 2026-06-25 | 435.20 | 436.75 | 432.05 | 433.55 | 433.55 | 7,577 |
| 2026-06-24 | 432.75 | 438.85 | 432.25 | 438.85 | 438.85 | 7,400 |
| 2026-06-23 | 427.20 | 434.00 | 425.70 | 432.75 | 432.75 | 9,412 |
| 2026-06-22 | 426.20 | 430.50 | 426.00 | 426.85 | 426.85 | 3,722 |
| 2026-06-19 | 427.80 | 427.80 | 425.55 | 425.55 | 425.55 | 2,343 |
| 2026-06-18 | 426.95 | 430.00 | 425.25 | 425.60 | 425.60 | 5,452 |
| 2026-06-17 | 427.05 | 427.65 | 422.60 | 422.60 | 422.60 | 13,007 |
| 2026-06-16 | 427.60 | 430.75 | 425.05 | 428.90 | 428.90 | 8,741 |
| 2026-06-15 | 421.00 | 427.00 | 419.50 | 425.95 | 425.95 | 7,814 |
| 2026-06-12 | 418.85 | 422.75 | 418.75 | 421.95 | 421.95 | 5,737 |
| 2026-06-11 | 419.50 | 420.55 | 417.50 | 418.35 | 418.35 | 8,790 |
| 2026-06-10 | 421.25 | 424.50 | 417.50 | 423.40 | 423.40 | 6,695 |
| 2026-06-09 | 422.05 | 424.15 | 418.95 | 423.95 | 423.95 | 7,597 |
| 2026-06-08 | 423.75 | 425.25 | 419.40 | 422.35 | 422.35 | 9,094 |
| 2026-06-05 | 411.55 | 424.30 | 411.05 | 424.30 | 424.30 | 17,013 |
| 2026-06-04 | 410.80 | 415.05 | 408.60 | 409.75 | 409.75 | 11,687 |
| 2026-06-03 | 405.60 | 409.75 | 405.05 | 408.50 | 408.50 | 18,982 |
| 2026-06-02 | 404.80 | 406.80 | 402.50 | 405.25 | 405.25 | 17,605 |
| 2026-06-01 | 407.05 | 407.05 | 404.15 | 404.15 | 404.15 | 9,542 |
| 2026-05-29 | 410.05 | 410.40 | 404.75 | 405.20 | 405.20 | 11,160 |
| 2026-05-28 | 413.50 | 413.95 | 410.80 | 410.80 | 410.80 | 9,224 |
| 2026-05-27 | 415.30 | 417.30 | 413.55 | 414.00 | 414.00 | 6,676 |
| 2026-05-26 | 418.05 | 419.05 | 415.80 | 417.75 | 417.75 | 9,071 |
| 2026-05-25 | 419.55 | 420.65 | 418.10 | 419.00 | 419.00 | 6,379 |
| 2026-05-22 | 412.10 | 418.25 | 410.30 | 418.25 | 418.25 | 6,354 |
| 2026-05-21 | 413.00 | 415.00 | 410.90 | 413.85 | 413.85 | 3,795 |
| 2026-05-20 | 414.80 | 416.45 | 411.50 | 412.85 | 412.85 | 5,754 |
| 2026-05-19 | 419.15 | 421.00 | 417.85 | 419.80 | 419.80 | 8,363 |
| 2026-05-18 | 414.40 | 416.60 | 411.60 | 415.15 | 415.15 | 7,523 |
| 2026-05-15 | 416.35 | 420.00 | 415.35 | 417.05 | 417.05 | 7,294 |
| 2026-05-14 | 413.95 | 416.60 | 412.50 | 413.75 | 413.75 | 3,638 |
| 2026-05-13 | 413.15 | 416.00 | 411.10 | 412.50 | 412.50 | 30,608 |
| 2026-05-12 | 407.85 | 414.20 | 407.00 | 413.75 | 413.75 | 9,635 |
| 2026-05-11 | 404.15 | 407.60 | 403.50 | 406.85 | 406.85 | 7,454 |
| 2026-05-08 | 404.95 | 406.50 | 402.90 | 405.05 | 405.05 | 3,937 |
| 2026-05-07 | 400.85 | 404.05 | 398.60 | 404.05 | 404.05 | 12,614 |
| 2026-05-06 | 397.20 | 400.65 | 394.80 | 399.80 | 399.80 | 15,191 |
| 2026-05-05 | 402.55 | 402.65 | 398.25 | 398.25 | 398.25 | 12,968 |
| 2026-05-04 | 405.40 | 409.80 | 401.85 | 408.50 | 408.50 | 14,424 |
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.