Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 464.00 | 464.35 | 457.10 | 457.50 | 457.50 | 7,677 |
| 2025-02-19 | 462.45 | 465.25 | 461.30 | 465.00 | 465.00 | 7,849 |
| 2025-02-18 | 461.00 | 462.85 | 457.40 | 460.55 | 460.55 | 6,608 |
| 2025-02-17 | 459.00 | 460.65 | 457.90 | 460.15 | 460.15 | 7,255 |
| 2025-02-14 | 459.75 | 461.00 | 456.75 | 459.60 | 459.60 | 8,787 |
| 2025-02-13 | 452.50 | 456.05 | 452.45 | 456.05 | 456.05 | 6,772 |
| 2025-02-12 | 456.00 | 456.20 | 451.95 | 451.95 | 451.95 | 7,502 |
| 2025-02-11 | 456.70 | 457.40 | 451.95 | 454.90 | 454.90 | 12,600 |
| 2025-02-10 | 458.60 | 460.20 | 456.20 | 457.20 | 457.20 | 6,266 |
| 2025-02-07 | 459.85 | 461.75 | 457.50 | 460.45 | 460.45 | 8,855 |
| 2025-02-06 | 455.05 | 460.10 | 455.05 | 459.15 | 459.15 | 6,473 |
| 2025-02-05 | 449.30 | 453.70 | 448.10 | 451.85 | 451.85 | 6,367 |
| 2025-02-04 | 450.75 | 451.00 | 446.75 | 450.05 | 450.05 | 6,850 |
| 2025-02-03 | 452.80 | 453.85 | 444.05 | 450.00 | 450.00 | 21,697 |
| 2025-01-31 | 455.00 | 456.35 | 452.35 | 452.80 | 452.80 | 4,432 |
| 2025-01-30 | 452.05 | 454.30 | 450.45 | 452.00 | 452.00 | 7,833 |
| 2025-01-29 | 452.00 | 453.55 | 450.45 | 452.50 | 452.50 | 6,769 |
| 2025-01-28 | 453.00 | 454.85 | 449.85 | 451.55 | 451.55 | 5,882 |
| 2025-01-27 | 439.00 | 447.20 | 438.35 | 447.20 | 447.20 | 18,137 |
| 2025-01-24 | 441.10 | 441.10 | 436.60 | 439.45 | 439.45 | 16,958 |
| 2025-01-23 | 442.10 | 446.35 | 442.10 | 442.90 | 442.90 | 9,044 |
| 2025-01-22 | 451.00 | 451.00 | 438.35 | 439.45 | 439.45 | 16,771 |
| 2025-01-21 | 455.00 | 456.00 | 451.55 | 452.95 | 452.95 | 14,815 |
| 2025-01-20 | 456.40 | 457.50 | 454.40 | 456.30 | 456.30 | 13,933 |
| 2025-01-17 | 450.20 | 455.55 | 449.65 | 454.70 | 454.70 | 8,789 |
| 2025-01-16 | 446.80 | 449.55 | 444.85 | 445.80 | 445.80 | 8,322 |
| 2025-01-15 | 437.80 | 445.35 | 436.30 | 444.70 | 444.70 | 10,415 |
| 2025-01-14 | 435.00 | 435.05 | 431.90 | 433.15 | 433.15 | 9,557 |
| 2025-01-13 | 432.65 | 436.05 | 431.00 | 435.05 | 435.05 | 6,010 |
| 2025-01-10 | 438.95 | 442.30 | 431.55 | 431.60 | 431.60 | 11,692 |
| 2025-01-09 | 438.80 | 439.95 | 437.60 | 438.55 | 438.55 | 4,737 |
| 2025-01-08 | 439.00 | 440.90 | 437.00 | 437.50 | 437.50 | 9,309 |
| 2025-01-07 | 435.00 | 440.05 | 433.75 | 439.50 | 439.50 | 11,276 |
| 2025-01-06 | 441.60 | 441.70 | 436.35 | 438.20 | 438.20 | 17,796 |
| 2025-01-03 | 441.00 | 441.20 | 437.35 | 440.55 | 440.55 | 11,841 |
| 2025-01-02 | 440.00 | 443.75 | 439.70 | 443.45 | 443.45 | 12,396 |
| 2024-12-30 | 439.05 | 439.30 | 434.70 | 435.75 | 435.75 | 3,920 |
| 2024-12-27 | 439.85 | 442.25 | 437.90 | 439.05 | 439.05 | 9,450 |
| 2024-12-23 | 437.10 | 438.40 | 432.75 | 433.65 | 433.65 | 9,850 |
| 2024-12-20 | 433.40 | 437.00 | 430.40 | 437.00 | 437.00 | 13,600 |
| 2024-12-19 | 431.00 | 436.15 | 430.75 | 435.55 | 435.55 | 9,220 |
| 2024-12-18 | 434.75 | 436.95 | 433.00 | 436.35 | 436.35 | 7,048 |
| 2024-12-17 | 435.00 | 435.35 | 430.50 | 433.05 | 433.05 | 8,804 |
| 2024-12-16 | 438.25 | 439.10 | 436.00 | 436.60 | 436.60 | 11,553 |
| 2024-12-13 | 439.90 | 445.90 | 435.95 | 438.35 | 438.35 | 7,415 |
| 2024-12-12 | 439.00 | 442.20 | 437.90 | 439.30 | 439.30 | 7,412 |
| 2024-12-11 | 442.10 | 442.75 | 438.05 | 439.20 | 439.20 | 9,794 |
| 2024-12-10 | 440.40 | 442.50 | 436.50 | 442.40 | 442.40 | 10,195 |
| 2024-12-09 | 446.40 | 447.70 | 439.95 | 440.35 | 440.35 | 10,306 |
| 2024-12-06 | 445.30 | 446.75 | 442.15 | 445.25 | 445.25 | 11,194 |
| 2024-12-05 | 445.70 | 447.10 | 443.00 | 445.25 | 445.25 | 13,801 |
| 2024-12-04 | 449.00 | 451.40 | 443.55 | 445.05 | 445.05 | 12,829 |
| 2024-12-03 | 455.20 | 456.15 | 448.50 | 449.85 | 449.85 | 11,511 |
| 2024-12-02 | 460.15 | 462.40 | 454.65 | 454.80 | 454.80 | 12,886 |
| 2024-11-29 | 461.00 | 462.00 | 457.00 | 459.30 | 459.30 | 12,729 |
| 2024-11-28 | 461.00 | 463.10 | 460.15 | 461.40 | 461.40 | 9,982 |
| 2024-11-27 | 455.90 | 466.20 | 454.65 | 461.20 | 461.20 | 7,869 |
| 2024-11-26 | 455.60 | 456.00 | 450.50 | 454.70 | 454.70 | 7,244 |
| 2024-11-25 | 457.75 | 459.05 | 455.15 | 457.10 | 457.10 | 13,457 |
| 2024-11-22 | 450.80 | 459.25 | 450.00 | 458.70 | 458.70 | 12,617 |
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.