Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 412.45 | 415.30 | 409.55 | 415.30 | 415.30 | 9,067 |
| 2026-02-02 | 405.75 | 409.90 | 404.20 | 409.85 | 409.85 | 14,008 |
| 2026-01-30 | 398.00 | 403.00 | 397.85 | 402.45 | 402.45 | 8,529 |
| 2026-01-29 | 395.80 | 399.35 | 395.00 | 397.85 | 397.85 | 13,842 |
| 2026-01-28 | 394.10 | 398.80 | 393.50 | 398.80 | 398.80 | 23,039 |
| 2026-01-27 | 406.35 | 407.30 | 397.80 | 397.80 | 397.80 | 18,855 |
| 2026-01-26 | 404.00 | 406.00 | 402.15 | 404.00 | 404.00 | 15,824 |
| 2026-01-23 | 412.50 | 413.35 | 407.50 | 408.55 | 408.55 | 17,657 |
| 2026-01-22 | 414.90 | 415.25 | 410.70 | 411.15 | 411.15 | 15,366 |
| 2026-01-21 | 414.15 | 415.80 | 411.85 | 412.45 | 412.45 | 10,147 |
| 2026-01-20 | 419.05 | 419.10 | 414.40 | 414.85 | 414.85 | 15,292 |
| 2026-01-19 | 420.60 | 422.50 | 418.75 | 420.05 | 420.05 | 13,369 |
| 2026-01-16 | 424.20 | 426.25 | 422.80 | 426.10 | 426.10 | 8,942 |
| 2026-01-15 | 425.00 | 427.40 | 422.65 | 424.35 | 424.35 | 10,395 |
| 2026-01-14 | 424.15 | 426.50 | 424.00 | 424.10 | 424.10 | 3,994 |
| 2026-01-13 | 427.15 | 427.60 | 424.15 | 424.40 | 424.40 | 6,744 |
| 2026-01-12 | 425.65 | 427.60 | 424.25 | 426.65 | 426.65 | 5,755 |
| 2026-01-09 | 429.35 | 430.00 | 426.75 | 427.15 | 427.15 | 5,749 |
| 2026-01-08 | 424.15 | 432.30 | 423.15 | 432.30 | 432.30 | 6,380 |
| 2026-01-07 | 428.00 | 428.00 | 422.60 | 423.30 | 423.30 | 8,774 |
| 2026-01-06 | 425.50 | 427.30 | 423.75 | 426.45 | 426.45 | 5,657 |
| 2026-01-05 | 424.05 | 430.40 | 423.55 | 428.05 | 428.05 | 9,860 |
| 2026-01-02 | 428.70 | 429.00 | 423.00 | 424.25 | 424.25 | 13,855 |
| 2025-12-30 | 425.30 | 426.20 | 424.85 | 425.65 | 425.65 | 3,557 |
| 2025-12-29 | 423.10 | 426.05 | 422.00 | 425.30 | 425.30 | 10,046 |
| 2025-12-23 | 423.90 | 426.85 | 423.10 | 424.30 | 424.30 | 11,353 |
| 2025-12-22 | 423.60 | 424.50 | 421.70 | 424.35 | 424.35 | 5,835 |
| 2025-12-19 | 429.70 | 429.75 | 427.40 | 428.45 | 428.45 | 3,775 |
| 2025-12-18 | 429.60 | 430.65 | 427.40 | 430.45 | 430.45 | 20,462 |
| 2025-12-17 | 427.30 | 428.35 | 425.10 | 428.35 | 428.35 | 4,086 |
| 2025-12-16 | 429.50 | 431.00 | 425.60 | 425.60 | 425.60 | 5,501 |
| 2025-12-15 | 426.35 | 430.45 | 425.20 | 427.20 | 427.20 | 4,637 |
| 2025-12-12 | 423.65 | 425.25 | 421.75 | 422.65 | 422.65 | 5,114 |
| 2025-12-11 | 419.70 | 422.00 | 417.95 | 421.85 | 421.85 | 14,349 |
| 2025-12-10 | 422.55 | 426.05 | 421.00 | 424.50 | 424.50 | 5,146 |
| 2025-12-09 | 427.20 | 428.50 | 423.20 | 423.45 | 423.45 | 6,487 |
| 2025-12-08 | 432.90 | 433.40 | 423.15 | 423.15 | 423.15 | 7,803 |
| 2025-12-05 | 431.25 | 433.40 | 430.30 | 432.45 | 432.45 | 6,503 |
| 2025-12-04 | 433.35 | 434.10 | 429.70 | 430.50 | 430.50 | 6,070 |
| 2025-12-03 | 436.10 | 436.50 | 433.60 | 434.45 | 434.45 | 6,389 |
| 2025-12-02 | 438.00 | 439.25 | 433.25 | 437.10 | 437.10 | 7,276 |
| 2025-12-01 | 443.45 | 443.45 | 440.25 | 440.45 | 440.45 | 9,100 |
| 2025-11-28 | 442.45 | 445.00 | 441.65 | 444.80 | 444.80 | 4,808 |
| 2025-11-27 | 440.65 | 442.50 | 440.60 | 442.20 | 442.20 | 4,256 |
| 2025-11-26 | 439.55 | 441.25 | 438.50 | 440.60 | 440.60 | 6,031 |
| 2025-11-25 | 439.70 | 443.00 | 438.45 | 439.10 | 439.10 | 10,399 |
| 2025-11-24 | 437.55 | 437.80 | 431.60 | 433.40 | 433.40 | 6,548 |
| 2025-11-21 | 435.35 | 441.00 | 434.40 | 438.70 | 438.70 | 7,401 |
| 2025-11-20 | 435.15 | 438.70 | 433.90 | 438.10 | 438.10 | 7,297 |
| 2025-11-19 | 436.30 | 436.35 | 430.00 | 432.25 | 432.25 | 4,382 |
| 2025-11-18 | 431.20 | 435.05 | 431.05 | 433.60 | 433.60 | 9,909 |
| 2025-11-17 | 439.40 | 442.25 | 437.85 | 438.60 | 438.60 | 10,099 |
| 2025-11-14 | 441.75 | 443.85 | 436.45 | 438.80 | 438.80 | 12,209 |
| 2025-11-13 | 432.40 | 438.30 | 431.45 | 436.40 | 436.40 | 12,127 |
| 2025-11-12 | 429.25 | 434.10 | 428.60 | 431.15 | 431.15 | 8,308 |
| 2025-11-11 | 430.00 | 431.10 | 426.55 | 429.15 | 429.15 | 5,141 |
| 2025-11-10 | 425.35 | 425.35 | 425.35 | 425.35 | 425.35 | 8,743 |
| 2025-11-07 | 425.35 | 425.35 | 425.35 | 425.35 | 425.35 | 10,023 |
| 2025-11-06 | 425.00 | 427.30 | 422.45 | 425.35 | 425.35 | 9,340 |
| 2025-11-05 | 424.15 | 430.30 | 422.80 | 429.55 | 429.55 | 16,431 |
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.