Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 528.16 | 533.73 | 523.69 | 527.91 | 527.91 | 12,187 |
| 2026-10-14 | 521.09 | 524.86 | 513.38 | 524.82 | 524.82 | 6,795 |
| 2026-10-13 | 514.85 | 524.17 | 514.27 | 521.65 | 521.65 | 7,916 |
| 2026-10-12 | 516.04 | 518.70 | 513.18 | 516.81 | 516.81 | 8,024 |
| 2026-10-09 | 511.60 | 516.62 | 506.47 | 514.92 | 514.92 | 10,142 |
| 2026-10-08 | 507.22 | 512.62 | 504.23 | 512.13 | 512.13 | 10,646 |
| 2026-10-07 | 506.00 | 507.77 | 501.33 | 505.89 | 505.89 | 7,889 |
| 2026-10-06 | 502.75 | 508.52 | 502.75 | 506.24 | 506.24 | 4,720 |
| 2026-10-05 | 501.07 | 509.62 | 499.87 | 505.35 | 505.35 | 7,916 |
| 2026-10-02 | 500.46 | 505.00 | 499.23 | 502.78 | 502.78 | 6,988 |
| 2026-10-01 | 498.99 | 501.44 | 495.88 | 498.06 | 498.06 | 5,486 |
| 2026-09-30 | 501.77 | 505.00 | 499.08 | 500.81 | 500.81 | 7,478 |
| 2026-09-29 | 503.17 | 506.00 | 500.20 | 502.03 | 502.03 | 7,564 |
| 2026-09-28 | 509.07 | 509.09 | 502.93 | 503.93 | 503.93 | 5,563 |
| 2026-09-25 | 510.73 | 510.73 | 500.12 | 505.03 | 505.03 | 6,314 |
| 2026-09-24 | 508.26 | 511.78 | 506.67 | 506.83 | 506.83 | 7,968 |
| 2026-09-23 | 508.05 | 511.25 | 503.47 | 509.70 | 509.70 | 6,446 |
| 2026-09-22 | 503.30 | 509.00 | 501.41 | 503.68 | 503.68 | 6,950 |
| 2026-09-21 | 510.00 | 511.95 | 502.60 | 505.23 | 505.23 | 10,339 |
| 2026-09-18 | 495.00 | 509.15 | 495.00 | 495.00 | 495.00 | 1,945 |
| 2026-09-17 | 522.29 | 523.66 | 508.95 | 511.29 | 511.29 | 15,097 |
| 2026-09-16 | 517.52 | 523.32 | 510.38 | 523.14 | 523.14 | 6,479 |
| 2026-09-15 | 516.99 | 516.99 | 510.99 | 514.36 | 514.36 | 5,129 |
| 2026-09-14 | 511.44 | 516.61 | 501.93 | 514.29 | 514.29 | 12,937 |
| 2026-09-11 | 511.00 | 511.00 | 502.71 | 509.00 | 509.00 | 10,199 |
| 2026-09-10 | 505.01 | 510.77 | 504.73 | 506.03 | 506.03 | 9,963 |
| 2026-09-09 | 505.98 | 509.53 | 501.11 | 508.45 | 508.45 | 105,631 |
| 2026-09-08 | 510.16 | 511.70 | 500.70 | 505.50 | 505.50 | 19,685 |
| 2026-09-04 | 510.00 | 510.00 | 504.37 | 506.65 | 506.65 | 6,807 |
| 2026-09-03 | 506.53 | 510.00 | 505.00 | 507.11 | 507.11 | 6,231 |
| 2026-09-02 | 506.50 | 508.94 | 501.07 | 507.88 | 507.88 | 8,126 |
| 2026-09-01 | 501.00 | 506.99 | 501.00 | 502.16 | 502.16 | 7,760 |
| 2026-08-28 | 504.00 | 506.44 | 502.61 | 505.67 | 505.67 | 6,413 |
| 2026-08-27 | 504.50 | 505.50 | 499.31 | 504.14 | 504.14 | 7,150 |
| 2026-08-26 | 502.01 | 507.88 | 500.45 | 504.45 | 504.45 | 7,922 |
| 2026-08-25 | 506.79 | 507.63 | 501.00 | 504.65 | 504.65 | 6,633 |
| 2026-08-24 | 502.51 | 505.00 | 496.34 | 502.58 | 502.58 | 10,031 |
| 2026-08-21 | 497.93 | 501.06 | 496.29 | 497.23 | 497.23 | 5,168 |
| 2026-08-20 | 503.50 | 503.50 | 492.88 | 499.10 | 499.10 | 5,635 |
| 2026-08-19 | 503.39 | 507.19 | 497.19 | 502.53 | 502.53 | 7,378 |
| 2026-08-18 | 499.50 | 504.55 | 497.77 | 503.70 | 503.70 | 6,795 |
| 2026-08-17 | 504.69 | 506.00 | 499.37 | 500.87 | 500.87 | 11,065 |
| 2026-08-14 | 508.38 | 511.00 | 504.27 | 506.70 | 506.70 | 9,117 |
| 2026-08-13 | 510.00 | 515.00 | 505.50 | 508.53 | 508.53 | 11,096 |
| 2026-08-12 | 519.50 | 524.05 | 508.00 | 510.03 | 510.03 | 11,453 |
| 2026-08-11 | 529.81 | 532.90 | 517.87 | 520.45 | 520.45 | 12,131 |
| 2026-08-10 | 523.50 | 537.56 | 519.68 | 528.73 | 528.73 | 23,057 |
| 2026-08-07 | 525.00 | 525.00 | 510.00 | 520.45 | 520.45 | 5,144 |
| 2026-08-06 | 518.85 | 526.00 | 510.00 | 523.53 | 523.53 | 11,052 |
| 2026-08-05 | 516.96 | 520.00 | 508.98 | 516.56 | 516.56 | 7,922 |
| 2026-08-04 | 514.00 | 516.50 | 508.83 | 516.03 | 516.03 | 8,497 |
| 2026-08-03 | 511.75 | 520.89 | 508.50 | 511.85 | 511.85 | 178,322 |
| 2026-07-31 | 510.00 | 512.74 | 506.00 | 512.15 | 512.15 | 15,070 |
| 2026-07-30 | 508.44 | 509.00 | 501.46 | 507.88 | 507.88 | 4,565 |
| 2026-07-29 | 512.21 | 513.54 | 507.42 | 508.59 | 508.59 | 6,726 |
| 2026-07-28 | 498.14 | 513.50 | 492.51 | 511.58 | 511.58 | 10,112 |
| 2026-07-27 | 494.81 | 500.00 | 487.76 | 494.70 | 494.70 | 6,219 |
| 2026-07-24 | 489.38 | 497.50 | 482.80 | 492.20 | 492.20 | 7,056 |
| 2026-07-23 | 488.50 | 490.70 | 485.00 | 488.73 | 488.73 | 9,096 |
| 2026-07-22 | 489.30 | 493.00 | 488.25 | 489.22 | 489.22 | 4,639 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.