Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 450.80 | 459.25 | 450.00 | 458.70 | 458.70 | 12,617 |
| 2024-11-21 | 445.85 | 452.05 | 444.05 | 452.05 | 452.05 | 9,722 |
| 2024-11-20 | 444.70 | 446.70 | 444.20 | 444.20 | 444.20 | 6,790 |
| 2024-11-19 | 446.75 | 448.10 | 439.85 | 443.10 | 443.10 | 11,659 |
| 2024-11-18 | 446.65 | 447.00 | 443.75 | 446.50 | 446.50 | 12,463 |
| 2024-11-15 | 442.90 | 448.00 | 440.50 | 444.30 | 444.30 | 9,262 |
| 2024-11-14 | 444.00 | 447.40 | 441.45 | 442.65 | 442.65 | 15,860 |
| 2024-11-13 | 439.75 | 441.95 | 437.50 | 441.50 | 441.50 | 15,044 |
| 2024-11-12 | 440.40 | 441.15 | 438.40 | 440.00 | 440.00 | 8,435 |
| 2024-11-11 | 434.90 | 440.80 | 434.85 | 440.10 | 440.10 | 12,630 |
| 2024-11-08 | 428.90 | 431.65 | 427.35 | 431.35 | 431.35 | 17,425 |
| 2024-11-07 | 435.10 | 437.30 | 425.90 | 429.40 | 429.40 | 15,219 |
| 2024-11-06 | 425.00 | 433.90 | 422.00 | 433.90 | 433.90 | 28,125 |
| 2024-11-05 | 406.60 | 407.35 | 404.90 | 406.35 | 406.35 | 9,348 |
| 2024-11-04 | 415.70 | 415.95 | 402.10 | 404.30 | 404.30 | 14,425 |
| 2024-11-01 | 416.00 | 419.35 | 414.95 | 418.70 | 418.70 | 8,003 |
| 2024-10-31 | 419.50 | 420.70 | 416.70 | 418.50 | 418.50 | 10,751 |
| 2024-10-30 | 421.00 | 422.80 | 419.75 | 420.60 | 420.60 | 7,215 |
| 2024-10-29 | 424.10 | 425.70 | 421.10 | 421.60 | 421.60 | 4,670 |
| 2024-10-28 | 422.90 | 423.25 | 420.25 | 423.20 | 423.20 | 12,936 |
| 2024-10-25 | 423.20 | 425.10 | 420.50 | 420.95 | 420.95 | 8,902 |
| 2024-10-24 | 427.00 | 428.35 | 422.60 | 422.65 | 422.65 | 15,521 |
| 2024-10-23 | 426.90 | 428.35 | 425.85 | 427.60 | 427.60 | 7,751 |
| 2024-10-22 | 428.50 | 430.20 | 423.70 | 426.50 | 426.50 | 14,050 |
| 2024-10-21 | 428.55 | 429.65 | 427.05 | 427.05 | 427.05 | 11,291 |
| 2024-10-18 | 430.00 | 430.85 | 426.70 | 427.40 | 427.40 | 12,277 |
| 2024-10-17 | 429.80 | 432.05 | 428.75 | 430.70 | 430.70 | 6,643 |
| 2024-10-16 | 427.40 | 428.05 | 424.50 | 427.85 | 427.85 | 5,368 |
| 2024-10-15 | 423.80 | 428.00 | 421.85 | 425.45 | 425.45 | 12,032 |
| 2024-10-14 | 422.45 | 423.90 | 419.65 | 423.40 | 423.40 | 9,514 |
| 2024-10-11 | 415.10 | 423.45 | 415.00 | 421.00 | 421.00 | 5,140 |
| 2024-10-10 | 417.40 | 419.00 | 415.00 | 415.75 | 415.75 | 4,892 |
| 2024-10-09 | 414.00 | 417.20 | 412.95 | 417.20 | 417.20 | 5,496 |
| 2024-10-08 | 414.00 | 416.20 | 412.50 | 414.65 | 414.65 | 6,698 |
| 2024-10-07 | 421.70 | 423.60 | 414.80 | 414.80 | 414.80 | 6,924 |
| 2024-10-04 | 411.30 | 417.35 | 410.70 | 416.55 | 416.55 | 9,469 |
| 2024-10-03 | 412.80 | 414.15 | 408.85 | 409.80 | 409.80 | 4,379 |
| 2024-10-02 | 411.80 | 414.15 | 411.30 | 412.80 | 412.80 | 6,082 |
| 2024-10-01 | 413.40 | 416.05 | 410.85 | 413.85 | 413.85 | 9,187 |
| 2024-09-30 | 410.00 | 410.90 | 407.00 | 410.10 | 410.10 | 4,973 |
| 2024-09-27 | 407.60 | 410.40 | 407.10 | 410.20 | 410.20 | 5,992 |
| 2024-09-26 | 407.15 | 408.50 | 405.20 | 408.20 | 408.20 | 7,632 |
| 2024-09-25 | 406.10 | 407.25 | 403.80 | 405.35 | 405.35 | 4,662 |
| 2024-09-24 | 410.00 | 410.65 | 405.80 | 407.95 | 407.95 | 8,087 |
| 2024-09-23 | 409.50 | 412.95 | 409.00 | 410.25 | 410.25 | 7,338 |
| 2024-09-20 | 412.40 | 412.55 | 408.15 | 410.35 | 410.35 | 7,883 |
| 2024-09-19 | 413.15 | 415.35 | 411.00 | 411.25 | 411.25 | 7,742 |
| 2024-09-18 | 412.00 | 412.20 | 408.95 | 411.05 | 411.05 | 6,523 |
| 2024-09-17 | 406.80 | 414.05 | 406.05 | 412.45 | 412.45 | 5,452 |
| 2024-09-16 | 404.80 | 406.50 | 402.50 | 404.10 | 404.10 | 11,703 |
| 2024-09-13 | 408.00 | 408.80 | 405.45 | 407.40 | 407.40 | 10,194 |
| 2024-09-12 | 413.35 | 413.55 | 407.90 | 409.40 | 409.40 | 7,991 |
| 2024-09-11 | 414.90 | 416.55 | 404.85 | 406.15 | 406.15 | 9,975 |
| 2024-09-10 | 417.80 | 421.05 | 415.80 | 416.15 | 416.15 | 11,717 |
| 2024-09-09 | 418.50 | 422.25 | 417.60 | 421.40 | 421.40 | 7,805 |
| 2024-09-06 | 419.60 | 422.55 | 414.25 | 418.80 | 418.80 | 18,981 |
| 2024-09-05 | 435.05 | 435.05 | 422.30 | 423.00 | 423.00 | 11,407 |
| 2024-09-04 | 431.00 | 438.20 | 429.50 | 431.30 | 431.30 | 11,193 |
| 2024-09-03 | 431.50 | 436.50 | 429.20 | 436.30 | 436.30 | 12,369 |
| 2024-09-02 | 431.45 | 433.10 | 426.90 | 433.00 | 433.00 | 12,315 |
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.