Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 413.21 | 413.25 | 405.12 | 409.50 | 409.50 | 9,986 |
| 2024-05-22 | 414.00 | 417.05 | 413.65 | 413.75 | 413.75 | 4,930 |
| 2024-05-21 | 414.76 | 415.68 | 412.54 | 415.25 | 415.25 | 5,136 |
| 2024-05-20 | 417.28 | 417.28 | 412.88 | 415.75 | 415.75 | 9,198 |
| 2024-05-17 | 414.14 | 416.33 | 413.42 | 414.75 | 414.75 | 4,906 |
| 2024-05-16 | 414.00 | 416.05 | 413.28 | 415.75 | 415.75 | 76,350 |
| 2024-05-15 | 410.00 | 413.03 | 410.00 | 411.50 | 411.50 | 4,925 |
| 2024-05-14 | 413.50 | 413.50 | 400.00 | 400.00 | 400.00 | 3,840 |
| 2024-05-13 | 400.00 | 414.94 | 400.00 | 400.00 | 400.00 | 6,226 |
| 2024-05-10 | 409.57 | 412.08 | 409.21 | 411.00 | 411.00 | 6,084 |
| 2024-05-09 | 406.45 | 409.25 | 405.46 | 409.25 | 409.25 | 4,931 |
| 2024-05-08 | 406.84 | 408.50 | 403.88 | 408.50 | 408.50 | 6,580 |
| 2024-05-07 | 406.00 | 408.00 | 403.72 | 408.00 | 408.00 | 8,398 |
| 2024-05-03 | 400.00 | 405.25 | 399.26 | 405.25 | 405.25 | 4,262 |
| 2024-05-02 | 400.96 | 401.89 | 397.86 | 398.75 | 398.75 | 4,970 |
| 2024-05-01 | 396.75 | 400.98 | 396.39 | 400.75 | 400.75 | 3,325 |
| 2024-04-30 | 400.97 | 401.40 | 397.95 | 398.50 | 398.50 | 3,926 |
| 2024-04-29 | 402.69 | 404.80 | 401.51 | 403.00 | 403.00 | 5,186 |
| 2024-04-26 | 404.44 | 406.25 | 401.67 | 406.25 | 406.25 | 337,085 |
| 2024-04-25 | 405.24 | 405.83 | 400.36 | 403.50 | 403.50 | 5,581 |
| 2024-04-24 | 409.00 | 409.99 | 403.90 | 404.75 | 404.75 | 15,975 |
| 2024-04-23 | 407.99 | 410.59 | 406.00 | 408.50 | 408.50 | 6,698 |
| 2024-04-22 | 406.00 | 411.26 | 406.00 | 408.50 | 408.50 | 10,009 |
| 2024-04-19 | 393.00 | 404.63 | 393.00 | 403.50 | 403.50 | 6,348 |
| 2024-04-18 | 397.75 | 402.99 | 397.75 | 402.25 | 402.25 | 6,554 |
| 2024-04-17 | 398.79 | 399.28 | 395.57 | 397.00 | 397.00 | 7,071 |
| 2024-04-16 | 401.12 | 401.55 | 397.22 | 398.50 | 398.50 | 18,157 |
| 2024-04-15 | 403.50 | 409.06 | 401.27 | 405.00 | 405.00 | 14,783 |
| 2024-04-12 | 408.99 | 409.08 | 401.45 | 404.50 | 404.50 | 7,129 |
| 2024-04-11 | 408.64 | 410.73 | 404.02 | 406.25 | 406.25 | 9,486 |
| 2024-04-10 | 414.71 | 414.71 | 407.58 | 410.25 | 410.25 | 8,185 |
| 2024-04-09 | 416.81 | 417.50 | 412.12 | 413.50 | 413.50 | 54,065 |
| 2024-04-08 | 430.50 | 430.50 | 416.71 | 418.00 | 418.00 | 9,955 |
| 2024-04-05 | 417.27 | 418.67 | 415.36 | 417.50 | 417.50 | 17,524 |
| 2024-04-04 | 423.28 | 424.52 | 419.23 | 424.00 | 424.00 | 9,227 |
| 2024-04-03 | 419.00 | 421.79 | 418.59 | 419.75 | 419.75 | 9,403 |
| 2024-04-02 | 419.50 | 420.80 | 418.13 | 418.25 | 418.25 | 8,260 |
| 2024-03-28 | 416.97 | 420.00 | 415.89 | 417.75 | 417.75 | 542,619 |
| 2024-03-27 | 412.96 | 416.68 | 412.75 | 414.25 | 414.25 | 5,965 |
| 2024-03-26 | 409.92 | 412.63 | 408.63 | 412.00 | 412.00 | 7,413 |
| 2024-03-25 | 410.00 | 411.23 | 408.92 | 409.75 | 409.75 | 18,101 |
| 2024-03-22 | 413.00 | 417.00 | 411.72 | 417.00 | 417.00 | 6,070 |
| 2024-03-21 | 416.14 | 418.25 | 414.56 | 418.25 | 418.25 | 10,243 |
| 2024-03-20 | 412.63 | 415.66 | 411.61 | 413.25 | 413.25 | 8,934 |
| 2024-03-19 | 409.05 | 412.18 | 408.05 | 411.00 | 411.00 | 7,992 |
| 2024-03-18 | 409.00 | 410.54 | 406.09 | 409.00 | 409.00 | 40,297 |
| 2024-03-15 | 404.45 | 407.09 | 402.08 | 405.25 | 405.25 | 293,041 |
| 2024-03-14 | 408.00 | 409.77 | 403.47 | 407.00 | 407.00 | 6,134 |
| 2024-03-13 | 405.85 | 406.80 | 404.25 | 405.50 | 405.50 | 4,180 |
| 2024-03-12 | 406.00 | 407.27 | 404.20 | 405.50 | 405.50 | 5,775 |
| 2024-03-11 | 403.50 | 407.75 | 402.92 | 407.75 | 407.75 | 8,833 |
| 2024-03-08 | 402.39 | 403.25 | 400.05 | 403.00 | 403.00 | 330,341 |
| 2024-03-07 | 406.84 | 406.84 | 399.51 | 402.75 | 402.75 | 13,586 |
| 2024-03-06 | 401.33 | 407.50 | 401.33 | 407.50 | 407.50 | 7,679 |
| 2024-03-05 | 403.00 | 403.40 | 399.09 | 401.75 | 401.75 | 11,107 |
| 2024-03-04 | 418.00 | 418.00 | 401.97 | 402.50 | 402.50 | 8,446 |
| 2024-03-01 | 409.69 | 410.61 | 405.50 | 406.75 | 406.75 | 9,959 |
| 2024-02-29 | 412.35 | 412.77 | 408.60 | 410.50 | 410.50 | 194,304 |
| 2024-02-28 | 409.56 | 415.14 | 407.70 | 413.50 | 413.50 | 88,385 |
| 2024-02-27 | 410.00 | 410.00 | 401.70 | 405.00 | 405.00 | 117,269 |
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.