Berkshire Hathaway Inc historical data
| 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 |
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.