Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 306.67 | 306.67 | 299.71 | 301.08 | 301.08 | 40,817 |
| 2022-12-14 | 312.45 | 316.20 | 312.02 | 315.18 | 315.18 | 2,053 |
| 2022-12-13 | 311.45 | 317.86 | 311.45 | 313.23 | 313.23 | 1,016,833 |
| 2022-12-12 | 307.51 | 308.84 | 305.78 | 307.08 | 307.08 | 3,698 |
| 2022-12-09 | 305.99 | 308.26 | 305.01 | 307.08 | 307.08 | 100,291 |
| 2022-12-08 | 305.82 | 307.46 | 305.62 | 306.48 | 306.48 | 337,624 |
| 2022-12-07 | 307.39 | 308.83 | 304.98 | 306.88 | 306.88 | 1,629 |
| 2022-12-06 | 309.30 | 309.50 | 306.45 | 308.45 | 308.45 | 31,934 |
| 2022-12-05 | 314.90 | 314.90 | 309.25 | 313.93 | 313.93 | 3,486 |
| 2022-12-02 | 314.12 | 314.81 | 313.19 | 313.68 | 313.68 | 2,738 |
| 2022-12-01 | 318.69 | 319.59 | 313.49 | 315.15 | 315.15 | 11,790 |
| 2022-11-30 | 315.33 | 315.33 | 309.07 | 311.48 | 311.48 | 254,805 |
| 2022-11-29 | 312.62 | 314.69 | 309.73 | 311.88 | 311.88 | 52,123 |
| 2022-11-28 | 316.78 | 317.59 | 313.31 | 315.83 | 315.83 | 5,550 |
| 2022-11-25 | 317.52 | 318.99 | 316.51 | 316.93 | 316.93 | 4,789 |
| 2022-11-24 | 317.53 | 317.53 | 317.53 | 317.53 | 317.53 | 40 |
| 2022-11-23 | 315.46 | 316.40 | 314.10 | 316.03 | 316.03 | 2,285 |
| 2022-11-22 | 312.93 | 314.80 | 311.20 | 313.88 | 313.88 | 31,227 |
| 2022-11-21 | 310.81 | 312.88 | 309.25 | 310.70 | 310.70 | 1,674 |
| 2022-11-18 | 310.42 | 311.08 | 308.65 | 310.70 | 310.70 | 7,015 |
| 2022-11-17 | 305.51 | 307.08 | 304.34 | 304.73 | 304.73 | 2,005 |
| 2022-11-16 | 311.20 | 311.56 | 307.23 | 307.90 | 307.90 | 8,043 |
| 2022-11-15 | 310.00 | 313.93 | 307.33 | 311.93 | 311.93 | 5,222 |
| 2022-11-14 | 312.00 | 312.00 | 309.66 | 310.10 | 310.10 | 2,052 |
| 2022-11-11 | 305.56 | 310.03 | 302.94 | 306.68 | 306.68 | 5,445 |
| 2022-11-10 | 297.93 | 300.00 | 295.01 | 297.75 | 297.75 | 3,657 |
| 2022-11-09 | 292.48 | 292.48 | 290.22 | 291.55 | 291.55 | 2,163 |
| 2022-11-08 | 290.84 | 294.48 | 289.15 | 291.80 | 291.80 | 3,895 |
| 2022-11-07 | 293.20 | 293.20 | 288.82 | 290.15 | 290.15 | 2,376 |
| 2022-11-04 | 287.26 | 288.33 | 282.56 | 284.38 | 284.38 | 1,665 |
| 2022-11-03 | 290.50 | 290.50 | 284.56 | 285.08 | 285.08 | 35,313 |
| 2022-11-02 | 293.10 | 297.91 | 291.94 | 293.53 | 293.53 | 1,455 |
| 2022-11-01 | 296.10 | 298.65 | 293.20 | 294.55 | 294.55 | 3,375 |
| 2022-10-31 | 297.97 | 298.63 | 295.71 | 296.78 | 296.78 | 3,611 |
| 2022-10-28 | 292.83 | 299.37 | 292.83 | 296.78 | 296.78 | 2,581 |
| 2022-10-27 | 291.68 | 293.98 | 289.30 | 290.58 | 290.58 | 1,927 |
| 2022-10-26 | 289.24 | 291.80 | 288.76 | 291.48 | 291.48 | 408,662 |
| 2022-10-25 | 288.97 | 289.26 | 287.11 | 288.30 | 288.30 | 185,599 |
| 2022-10-24 | 283.00 | 287.86 | 283.00 | 286.65 | 286.65 | 5,836 |
| 2022-10-21 | 272.25 | 281.68 | 272.25 | 277.30 | 277.30 | 2,687 |
| 2022-10-20 | 277.90 | 279.02 | 273.98 | 276.10 | 276.10 | 2,232 |
| 2022-10-19 | 281.15 | 282.19 | 277.17 | 279.98 | 279.98 | 2,104 |
| 2022-10-18 | 282.36 | 283.22 | 277.02 | 279.80 | 279.80 | 130,839 |
| 2022-10-17 | 276.77 | 278.45 | 275.54 | 276.78 | 276.78 | 4,367 |
| 2022-10-14 | 276.50 | 278.96 | 273.24 | 275.15 | 275.15 | 10,106 |
| 2022-10-13 | 260.58 | 275.06 | 260.30 | 268.50 | 268.50 | 7,710 |
| 2022-10-12 | 267.31 | 267.35 | 264.97 | 266.05 | 266.05 | 40,313 |
| 2022-10-11 | 267.45 | 270.83 | 265.65 | 267.45 | 267.45 | 2,423 |
| 2022-10-10 | 269.33 | 270.32 | 265.91 | 268.05 | 268.05 | 1,423 |
| 2022-10-07 | 273.76 | 276.31 | 269.73 | 271.55 | 271.55 | 65,617 |
| 2022-10-06 | 278.93 | 278.98 | 276.98 | 278.65 | 278.65 | 1,452 |
| 2022-10-05 | 278.25 | 280.25 | 275.84 | 276.85 | 276.85 | 3,576 |
| 2022-10-04 | 272.80 | 281.23 | 272.80 | 281.18 | 281.18 | 849,866 |
| 2022-10-03 | 269.40 | 273.36 | 267.31 | 272.00 | 272.00 | 30,396 |
| 2022-09-30 | 268.57 | 272.91 | 268.57 | 272.50 | 272.50 | 10,994 |
| 2022-09-29 | 270.92 | 270.92 | 265.63 | 268.60 | 268.60 | 2,331 |
| 2022-09-28 | 265.97 | 271.71 | 265.36 | 269.00 | 269.00 | 4,892 |
| 2022-09-27 | 265.00 | 267.87 | 261.82 | 263.83 | 263.83 | 68,893 |
| 2022-09-26 | 265.00 | 267.50 | 263.58 | 265.68 | 265.68 | 3,721 |
| 2022-09-23 | 266.91 | 267.31 | 264.75 | 267.13 | 267.13 | 5,024 |
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.