Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 441.53 | 445.19 | 439.75 | 439.75 | 439.75 | 20,518 |
| 2024-08-15 | 441.00 | 442.58 | 438.71 | 439.00 | 439.00 | 8,434 |
| 2024-08-14 | 432.31 | 441.25 | 431.90 | 441.25 | 441.25 | 4,207 |
| 2024-08-13 | 443.50 | 443.50 | 425.97 | 435.00 | 435.00 | 9,078 |
| 2024-08-12 | 433.37 | 433.98 | 429.06 | 430.00 | 430.00 | 7,111 |
| 2024-08-09 | 432.81 | 434.64 | 430.11 | 431.75 | 431.75 | 4,603 |
| 2024-08-08 | 426.80 | 432.26 | 426.25 | 431.00 | 431.00 | 5,709 |
| 2024-08-07 | 432.00 | 436.50 | 423.20 | 436.50 | 436.50 | 9,409 |
| 2024-08-06 | 414.30 | 426.66 | 413.75 | 426.25 | 426.25 | 11,198 |
| 2024-08-05 | 395.00 | 427.18 | 395.00 | 414.50 | 414.50 | 24,571 |
| 2024-08-02 | 429.93 | 436.34 | 423.50 | 426.00 | 426.00 | 11,670 |
| 2024-08-01 | 439.35 | 440.44 | 432.31 | 434.25 | 434.25 | 3,767 |
| 2024-07-31 | 442.76 | 442.76 | 437.73 | 438.00 | 438.00 | 6,424 |
| 2024-07-30 | 438.23 | 443.91 | 438.23 | 439.75 | 439.75 | 9,455 |
| 2024-07-29 | 438.15 | 439.44 | 435.35 | 436.75 | 436.75 | 1,175,412 |
| 2024-07-26 | 433.94 | 438.98 | 433.94 | 437.25 | 437.25 | 4,264 |
| 2024-07-25 | 433.00 | 439.72 | 431.44 | 435.50 | 435.50 | 12,393 |
| 2024-07-24 | 432.38 | 435.15 | 430.80 | 432.75 | 432.75 | 19,986 |
| 2024-07-23 | 435.00 | 438.00 | 434.46 | 435.00 | 435.00 | 5,995 |
| 2024-07-22 | 435.39 | 438.07 | 432.20 | 432.75 | 432.75 | 7,187 |
| 2024-07-19 | 440.49 | 443.00 | 433.37 | 436.00 | 436.00 | 6,005 |
| 2024-07-18 | 445.99 | 449.30 | 443.41 | 446.25 | 446.25 | 11,863 |
| 2024-07-17 | 437.84 | 445.30 | 437.28 | 443.25 | 443.25 | 14,592 |
| 2024-07-16 | 434.36 | 439.03 | 434.04 | 437.25 | 437.25 | 13,661 |
| 2024-07-15 | 425.35 | 433.57 | 425.21 | 431.00 | 431.00 | 12,688 |
| 2024-07-12 | 424.50 | 427.47 | 418.70 | 423.75 | 423.75 | 12,391 |
| 2024-07-11 | 414.24 | 417.00 | 411.93 | 413.50 | 413.50 | 6,490 |
| 2024-07-10 | 415.00 | 415.00 | 409.49 | 412.00 | 412.00 | 7,984 |
| 2024-07-09 | 409.50 | 413.72 | 408.73 | 411.00 | 411.00 | 7,400 |
| 2024-07-08 | 400.00 | 413.80 | 400.00 | 411.00 | 411.00 | 7,868 |
| 2024-07-05 | 405.42 | 410.00 | 405.13 | 408.50 | 408.50 | 5,890 |
| 2024-07-04 | 408.25 | 408.25 | 408.25 | 408.25 | 408.25 | 28 |
| 2024-07-03 | 407.10 | 407.10 | 404.33 | 405.00 | 405.00 | 6,665 |
| 2024-07-02 | 405.00 | 406.20 | 403.85 | 405.50 | 405.50 | 12,705 |
| 2024-07-01 | 408.30 | 410.00 | 403.93 | 404.50 | 404.50 | 9,679 |
| 2024-06-28 | 408.00 | 410.06 | 406.82 | 407.50 | 407.50 | 19,784 |
| 2024-06-27 | 409.80 | 415.25 | 407.52 | 415.25 | 415.25 | 6,976 |
| 2024-06-26 | 410.97 | 410.97 | 407.23 | 408.50 | 408.50 | 165,122 |
| 2024-06-25 | 427.50 | 427.50 | 409.70 | 410.50 | 410.50 | 9,378 |
| 2024-06-24 | 409.75 | 416.96 | 409.75 | 416.75 | 416.75 | 8,749 |
| 2024-06-21 | 409.22 | 410.50 | 407.58 | 409.00 | 409.00 | 7,310 |
| 2024-06-20 | 407.94 | 409.85 | 404.05 | 405.00 | 405.00 | 7,920 |
| 2024-06-19 | 422.00 | 422.00 | 410.00 | 410.00 | 410.00 | 140 |
| 2024-06-18 | 408.00 | 408.32 | 405.37 | 407.00 | 407.00 | 8,683 |
| 2024-06-17 | 405.90 | 406.45 | 403.75 | 405.50 | 405.50 | 5,169 |
| 2024-06-14 | 404.78 | 406.34 | 403.37 | 406.00 | 406.00 | 159,655 |
| 2024-06-13 | 408.73 | 408.77 | 403.65 | 405.00 | 405.00 | 5,549 |
| 2024-06-12 | 408.52 | 411.90 | 407.26 | 409.75 | 409.75 | 67,660 |
| 2024-06-11 | 408.51 | 408.97 | 406.02 | 407.00 | 407.00 | 6,716 |
| 2024-06-10 | 413.00 | 413.95 | 409.43 | 410.50 | 410.50 | 19,186 |
| 2024-06-07 | 410.21 | 415.88 | 409.75 | 414.00 | 414.00 | 5,451 |
| 2024-06-06 | 410.42 | 410.92 | 407.37 | 409.50 | 409.50 | 4,677 |
| 2024-06-05 | 410.45 | 410.69 | 405.63 | 408.00 | 408.00 | 4,150 |
| 2024-06-04 | 416.00 | 416.00 | 406.55 | 407.75 | 407.75 | 10,836 |
| 2024-06-03 | 423.50 | 423.50 | 408.62 | 409.50 | 409.50 | 6,954 |
| 2024-05-31 | 408.51 | 410.50 | 407.00 | 410.50 | 410.50 | 6,597 |
| 2024-05-30 | 403.70 | 408.60 | 403.00 | 406.75 | 406.75 | 4,047 |
| 2024-05-29 | 403.99 | 405.77 | 401.57 | 402.50 | 402.50 | 7,461 |
| 2024-05-28 | 407.49 | 407.50 | 402.28 | 407.25 | 407.25 | 31,344 |
| 2024-05-24 | 406.93 | 408.04 | 406.14 | 407.25 | 407.25 | 6,907 |
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.