Berkshire Hathaway Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	406.75	407.65	403.15	405.40	405.40	7,713
2026-04-29	408.75	409.10	406.95	406.95	406.95	5,218
2026-04-28	405.70	410.00	404.90	408.75	408.75	5,501
2026-04-27	400.50	405.10	399.90	404.80	404.80	4,627
2026-04-24	402.80	403.35	399.00	400.20	400.20	4,909
2026-04-23	398.35	403.00	397.30	400.90	400.90	8,345
2026-04-22	400.00	400.70	398.85	398.90	398.90	9,253
2026-04-21	401.90	402.90	400.25	401.30	401.30	8,327
2026-04-20	403.60	404.05	401.55	401.80	401.80	6,871
2026-04-17	404.35	405.00	401.05	404.65	404.65	7,180
2026-04-16	402.75	404.45	401.40	402.05	402.05	12,367
2026-04-15	406.60	406.70	401.90	402.85	402.85	6,687
2026-04-14	408.05	409.20	404.50	405.60	405.60	8,282
2026-04-13	409.75	410.75	408.10	408.95	408.95	3,498
2026-04-10	415.00	415.85	409.60	410.20	410.20	4,369
2026-04-09	411.05	414.75	408.65	414.75	414.75	6,097
2026-04-08	416.65	416.80	410.35	412.40	412.40	10,175
2026-04-07	413.50	414.25	410.65	413.20	413.20	8,079
2026-04-02	413.50	415.95	412.50	414.05	414.05	3,427
2026-04-01	416.00	416.00	411.25	413.70	413.70	8,064
2026-03-31	415.00	416.90	412.35	413.30	413.30	6,348
2026-03-30	407.25	417.20	407.25	416.20	416.20	6,179
2026-03-27	413.95	413.95	408.40	410.65	410.65	8,184
2026-03-26	412.90	414.60	411.35	411.60	411.60	5,017
2026-03-25	414.75	417.00	412.35	413.25	413.25	9,839
2026-03-24	413.90	417.20	412.70	415.85	415.85	2,626
2026-03-23	414.50	421.25	412.75	413.95	413.95	13,792
2026-03-20	417.50	418.75	415.65	416.70	416.70	5,843
2026-03-19	423.50	423.50	416.95	417.65	417.65	6,607
2026-03-18	428.10	428.15	421.95	422.25	422.25	4,358
2026-03-17	428.30	430.50	426.70	427.40	427.40	2,779
2026-03-16	430.15	431.90	427.80	428.40	428.40	5,195
2026-03-13	428.75	431.20	427.75	430.50	430.50	5,095
2026-03-12	425.30	428.00	424.95	426.80	426.80	5,522
2026-03-11	426.35	426.65	423.05	424.15	424.15	3,170
2026-03-10	426.65	427.45	423.65	426.60	426.60	7,580
2026-03-09	427.00	429.45	424.15	425.30	425.30	9,546
2026-03-06	430.80	432.45	424.30	424.95	424.95	18,894
2026-03-05	419.50	429.60	418.20	429.05	429.05	16,446
2026-03-04	413.65	419.30	412.00	418.85	418.85	7,520
2026-03-03	412.50	414.10	408.35	413.70	413.70	14,145
2026-03-02	422.00	426.20	410.65	413.35	413.35	14,089
2026-02-27	422.80	427.25	422.80	426.45	426.45	4,058
2026-02-26	416.85	425.25	416.60	423.30	423.30	3,002
2026-02-25	418.35	421.70	416.50	417.55	417.55	2,226
2026-02-24	418.85	420.25	415.00	417.15	417.15	3,385
2026-02-23	421.05	426.05	419.60	419.85	419.85	7,378
2026-02-20	424.10	424.10	417.60	419.45	419.45	6,351
2026-02-19	423.05	425.30	422.90	423.85	423.85	3,355
2026-02-18	426.30	427.40	423.00	423.20	423.20	10,693
2026-02-17	420.60	427.25	420.15	425.00	425.00	8,289
2026-02-16	420.80	421.95	420.10	420.10	420.10	4,299
2026-02-13	421.55	422.45	417.95	422.00	422.00	5,487
2026-02-12	421.60	427.25	419.90	427.25	427.25	4,110
2026-02-11	420.00	424.10	419.05	421.40	421.40	3,904
2026-02-10	419.25	420.50	416.55	418.75	418.75	9,029
2026-02-09	428.35	428.35	420.95	421.65	421.65	6,781
2026-02-06	425.55	431.45	424.65	427.90	427.90	9,463
2026-02-05	426.60	429.40	422.20	425.20	425.20	7,423
2026-02-04	416.95	430.80	416.10	430.80	430.80	12,999

← NewerPage 3 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.