Berkshire Hathaway Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	313.65	314.40	309.15	310.85	310.85	10,399
2022-04-28	315.05	317.65	312.40	313.30	313.30	12,553
2022-04-27	311.25	315.30	310.90	314.75	314.75	13,037
2022-04-26	315.75	316.25	312.35	314.30	314.30	9,410
2022-04-25	309.80	311.10	307.00	308.35	308.35	25,841
2022-04-22	318.20	319.55	313.50	314.10	314.10	13,247
2022-04-21	321.75	322.75	319.55	321.20	321.20	47,241
2022-04-20	321.95	323.45	320.95	322.05	322.05	12,057
2022-04-19	322.55	323.00	320.10	322.05	322.05	19,813
2022-04-14	317.95	321.35	316.20	320.55	320.55	18,364
2022-04-13	325.15	325.15	318.40	319.05	319.05	12,143
2022-04-12	323.75	325.40	322.00	325.40	325.40	6,751
2022-04-11	323.75	325.60	321.00	323.80	323.80	20,156
2022-04-08	320.75	324.65	319.25	324.25	324.25	16,134
2022-04-07	315.10	318.35	313.85	315.50	315.50	11,318
2022-04-06	317.90	317.90	311.95	316.40	316.40	13,142
2022-04-05	315.20	319.55	314.55	319.40	319.40	10,004
2022-04-04	320.00	321.75	314.40	314.50	314.50	15,958
2022-04-01	320.35	322.30	318.40	318.80	318.80	12,816
2022-03-31	321.05	324.55	320.10	321.90	321.90	6,595
2022-03-30	319.95	320.05	315.85	318.80	318.80	14,606
2022-03-29	329.00	329.95	320.10	321.75	321.75	24,517
2022-03-28	327.60	330.05	325.75	326.75	326.75	29,994
2022-03-25	320.30	325.20	319.25	324.60	324.60	14,647
2022-03-24	320.00	321.00	317.70	318.85	318.85	9,506
2022-03-23	318.85	319.65	314.70	316.20	316.20	18,328
2022-03-22	320.55	321.65	318.00	320.20	320.20	33,102
2022-03-21	310.50	318.35	309.50	316.20	316.20	22,579
2022-03-18	312.50	314.60	307.15	307.65	307.65	23,303
2022-03-17	305.00	308.30	303.70	308.30	308.30	14,011
2022-03-16	305.40	307.00	303.75	305.85	305.85	31,738
2022-03-15	300.20	304.30	297.95	303.05	303.05	12,265
2022-03-14	301.80	304.20	299.05	301.75	301.75	16,793
2022-03-11	296.95	302.20	294.80	301.35	301.35	11,267
2022-03-10	294.25	295.35	290.05	292.60	292.60	11,724
2022-03-09	295.25	296.30	292.00	293.30	293.30	17,199
2022-03-08	296.50	299.35	293.00	293.40	293.40	19,240
2022-03-07	295.50	299.60	293.60	299.10	299.10	21,369
2022-03-04	297.85	298.60	293.75	295.35	295.35	21,340
2022-03-03	293.95	297.00	290.55	293.75	293.75	10,765
2022-03-02	284.70	292.85	284.00	292.25	292.25	15,004
2022-03-01	288.20	288.20	283.25	283.75	283.75	13,167
2022-02-28	284.00	286.35	281.15	285.00	285.00	20,117
2022-02-25	274.00	281.35	271.70	281.35	281.35	9,055
2022-02-24	266.20	272.00	266.20	270.35	270.35	19,014
2022-02-23	278.95	279.50	275.85	276.05	276.05	5,804
2022-02-22	270.00	277.40	270.00	277.05	277.05	34,208
2022-02-21	277.80	278.85	273.80	273.80	273.80	9,383
2022-02-18	278.35	278.35	275.65	277.60	277.60	6,159
2022-02-17	276.80	277.70	274.60	276.10	276.10	4,948
2022-02-16	280.00	280.00	276.75	277.80	277.80	11,407
2022-02-15	278.00	281.30	277.30	278.60	278.60	10,063
2022-02-14	279.80	283.00	276.70	278.05	278.05	24,077
2022-02-11	278.85	283.50	278.50	282.35	282.35	5,236
2022-02-10	283.95	283.95	277.95	278.20	278.20	5,354
2022-02-09	282.80	284.60	281.55	282.75	282.75	8,281
2022-02-08	278.00	279.50	276.70	279.35	279.35	8,576
2022-02-07	276.00	277.05	273.25	276.20	276.20	5,849
2022-02-04	277.45	277.45	272.75	274.75	274.75	7,851
2022-02-03	282.00	283.20	277.10	277.20	277.20	14,774

← NewerPage 20 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.