Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 411.60 | 420.55 | 409.95 | 420.00 | 420.00 | 14,615 |
| 2025-11-03 | 418.70 | 421.60 | 411.15 | 412.45 | 412.45 | 18,578 |
| 2025-10-31 | 413.65 | 414.95 | 410.85 | 414.15 | 414.15 | 10,048 |
| 2025-10-30 | 409.10 | 415.65 | 407.70 | 415.20 | 415.20 | 14,566 |
| 2025-10-29 | 414.30 | 414.85 | 407.10 | 408.75 | 408.75 | 19,180 |
| 2025-10-28 | 418.15 | 418.15 | 413.80 | 414.50 | 414.50 | 14,898 |
| 2025-10-27 | 423.55 | 423.90 | 418.00 | 418.35 | 418.35 | 12,255 |
| 2025-10-24 | 422.05 | 423.60 | 421.20 | 422.15 | 422.15 | 3,871 |
| 2025-10-23 | 424.75 | 424.85 | 420.60 | 421.85 | 421.85 | 4,380 |
| 2025-10-22 | 424.55 | 425.10 | 423.30 | 424.20 | 424.20 | 6,286 |
| 2025-10-21 | 424.00 | 426.95 | 423.50 | 425.60 | 425.60 | 6,428 |
| 2025-10-20 | 423.45 | 423.60 | 421.25 | 421.30 | 421.30 | 5,903 |
| 2025-10-17 | 414.80 | 421.65 | 412.80 | 421.60 | 421.60 | 10,805 |
| 2025-10-16 | 425.45 | 426.30 | 420.05 | 420.60 | 420.60 | 4,267 |
| 2025-10-15 | 427.40 | 427.75 | 423.95 | 425.75 | 425.75 | 4,788 |
| 2025-10-14 | 423.60 | 426.45 | 422.75 | 425.60 | 425.60 | 4,774 |
| 2025-10-13 | 423.00 | 425.50 | 422.00 | 424.90 | 424.90 | 7,650 |
| 2025-10-10 | 429.80 | 430.50 | 423.30 | 423.30 | 423.30 | 7,270 |
| 2025-10-09 | 430.50 | 431.50 | 429.75 | 430.50 | 430.50 | 4,549 |
| 2025-10-08 | 432.95 | 433.50 | 429.00 | 432.95 | 432.95 | 9,904 |
| 2025-10-07 | 430.20 | 432.15 | 427.90 | 430.00 | 430.00 | 6,914 |
| 2025-10-06 | 426.75 | 431.05 | 426.00 | 431.05 | 431.05 | 10,216 |
| 2025-10-03 | 423.90 | 426.45 | 421.80 | 425.20 | 425.20 | 5,325 |
| 2025-10-02 | 423.15 | 426.30 | 422.80 | 425.00 | 425.00 | 8,592 |
| 2025-10-01 | 426.00 | 428.15 | 422.50 | 424.20 | 424.20 | 9,324 |
| 2025-09-30 | 424.85 | 424.85 | 424.85 | 424.85 | 424.85 | 7,061 |
| 2025-09-29 | 427.15 | 427.85 | 421.65 | 424.85 | 424.85 | 5,868 |
| 2025-09-26 | 425.30 | 428.65 | 424.00 | 426.15 | 426.15 | 4,750 |
| 2025-09-25 | 423.55 | 427.15 | 422.50 | 424.80 | 424.80 | 13,766 |
| 2025-09-24 | 419.10 | 422.30 | 418.45 | 421.35 | 421.35 | 4,626 |
| 2025-09-23 | 418.70 | 422.75 | 418.00 | 421.15 | 421.15 | 6,448 |
| 2025-09-22 | 420.50 | 420.50 | 415.75 | 419.30 | 419.30 | 7,267 |
| 2025-09-19 | 416.75 | 418.55 | 415.95 | 417.65 | 417.65 | 3,979 |
| 2025-09-18 | 416.70 | 420.45 | 414.50 | 417.35 | 417.35 | 9,559 |
| 2025-09-17 | 413.75 | 417.20 | 413.45 | 416.90 | 416.90 | 3,648 |
| 2025-09-16 | 417.40 | 418.05 | 411.65 | 411.65 | 411.65 | 10,554 |
| 2025-09-15 | 422.00 | 422.35 | 416.75 | 416.85 | 416.85 | 7,187 |
| 2025-09-12 | 422.60 | 424.85 | 421.65 | 422.50 | 422.50 | 4,893 |
| 2025-09-11 | 418.80 | 422.55 | 417.95 | 422.55 | 422.55 | 15,176 |
| 2025-09-10 | 421.70 | 422.40 | 414.90 | 416.50 | 416.50 | 10,241 |
| 2025-09-09 | 420.60 | 423.15 | 418.75 | 422.10 | 422.10 | 4,379 |
| 2025-09-08 | 427.25 | 427.25 | 421.35 | 423.30 | 423.30 | 5,311 |
| 2025-09-05 | 435.20 | 436.05 | 423.90 | 425.05 | 425.05 | 6,767 |
| 2025-09-04 | 429.70 | 435.00 | 429.70 | 434.15 | 434.15 | 5,940 |
| 2025-09-03 | 431.20 | 431.35 | 426.00 | 427.85 | 427.85 | 7,447 |
| 2025-09-02 | 432.85 | 434.50 | 427.85 | 429.75 | 429.75 | 10,101 |
| 2025-09-01 | 434.35 | 435.45 | 433.30 | 433.55 | 433.55 | 18,257 |
| 2025-08-29 | 429.15 | 432.55 | 427.95 | 432.25 | 432.25 | 13,480 |
| 2025-08-28 | 428.30 | 431.20 | 425.25 | 426.50 | 426.50 | 16,141 |
| 2025-08-27 | 423.95 | 427.40 | 423.60 | 425.50 | 425.50 | 6,982 |
| 2025-08-26 | 416.80 | 418.70 | 416.50 | 418.40 | 418.40 | 10,205 |
| 2025-08-25 | 418.75 | 419.20 | 412.30 | 412.70 | 412.70 | 8,379 |
| 2025-08-22 | 420.80 | 424.55 | 415.20 | 416.45 | 416.45 | 12,810 |
| 2025-08-21 | 420.05 | 420.55 | 416.00 | 420.55 | 420.55 | 8,255 |
| 2025-08-20 | 417.50 | 422.00 | 416.50 | 419.90 | 419.90 | 9,945 |
| 2025-08-19 | 410.50 | 416.40 | 409.80 | 414.50 | 414.50 | 9,812 |
| 2025-08-18 | 408.40 | 410.60 | 406.70 | 409.25 | 409.25 | 6,883 |
| 2025-08-15 | 413.00 | 414.00 | 407.35 | 408.00 | 408.00 | 7,970 |
| 2025-08-14 | 409.05 | 410.70 | 407.10 | 409.00 | 409.00 | 5,661 |
| 2025-08-13 | 403.30 | 409.80 | 401.60 | 407.35 | 407.35 | 10,268 |
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.