Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 280.93 | 282.18 | 275.79 | 277.88 | 277.88 | 2,879 |
| 2022-06-27 | 281.15 | 281.93 | 277.61 | 278.58 | 278.58 | 5,854 |
| 2022-06-24 | 269.03 | 279.51 | 268.97 | 278.58 | 278.58 | 8,340 |
| 2022-06-23 | 270.45 | 270.90 | 263.85 | 267.53 | 267.53 | 6,541 |
| 2022-06-22 | 268.27 | 272.92 | 267.78 | 270.78 | 270.78 | 7,425 |
| 2022-06-21 | 272.70 | 272.75 | 270.54 | 271.15 | 271.15 | 6,693 |
| 2022-06-20 | 270.58 | 270.58 | 270.58 | 270.58 | 270.58 | 1 |
| 2022-06-17 | 268.91 | 270.00 | 265.72 | 268.63 | 268.63 | 12,758 |
| 2022-06-16 | 273.48 | 278.93 | 267.34 | 270.95 | 270.95 | 25,815 |
| 2022-06-15 | 282.13 | 282.50 | 275.80 | 278.08 | 278.08 | 6,776 |
| 2022-06-14 | 281.96 | 283.51 | 277.52 | 280.10 | 280.10 | 6,151 |
| 2022-06-13 | 285.54 | 287.48 | 283.46 | 285.68 | 285.68 | 14,609 |
| 2022-06-10 | 295.51 | 295.99 | 292.08 | 292.98 | 292.98 | 5,580 |
| 2022-06-09 | 305.00 | 307.88 | 304.93 | 305.80 | 305.80 | 8,401 |
| 2022-06-08 | 312.00 | 313.09 | 308.03 | 310.80 | 310.80 | 10,942 |
| 2022-06-07 | 310.40 | 312.65 | 309.63 | 311.15 | 311.15 | 89,469 |
| 2022-06-06 | 312.91 | 315.18 | 311.96 | 313.13 | 313.13 | 6,733 |
| 2022-06-01 | 317.17 | 317.17 | 309.72 | 310.25 | 310.25 | 4,752 |
| 2022-05-31 | 320.07 | 320.07 | 314.81 | 316.63 | 316.63 | 7,695 |
| 2022-05-30 | 321.40 | 321.40 | 321.40 | 321.40 | 321.40 | 4 |
| 2022-05-27 | 313.57 | 315.90 | 313.50 | 314.73 | 314.73 | 16,271 |
| 2022-05-26 | 308.64 | 314.12 | 308.64 | 312.93 | 312.93 | 280,871 |
| 2022-05-25 | 308.59 | 310.92 | 304.95 | 304.95 | 304.95 | 3,319 |
| 2022-05-24 | 310.20 | 310.20 | 303.95 | 304.95 | 304.95 | 71,308 |
| 2022-05-23 | 307.50 | 312.17 | 306.40 | 311.68 | 311.68 | 3,962 |
| 2022-05-20 | 306.00 | 307.40 | 298.32 | 302.40 | 302.40 | 4,296 |
| 2022-05-19 | 303.00 | 306.20 | 301.21 | 302.10 | 302.10 | 3,153 |
| 2022-05-18 | 310.00 | 314.69 | 307.30 | 310.38 | 310.38 | 283,340 |
| 2022-05-17 | 315.22 | 315.30 | 312.42 | 313.78 | 313.78 | 4,281 |
| 2022-05-16 | 310.00 | 311.83 | 307.29 | 308.48 | 308.48 | 3,601 |
| 2022-05-13 | 312.00 | 312.50 | 308.47 | 312.08 | 312.08 | 7,168 |
| 2022-05-12 | 308.00 | 309.00 | 303.36 | 306.73 | 306.73 | 3,860 |
| 2022-05-11 | 312.50 | 316.84 | 311.62 | 316.43 | 316.43 | 2,789 |
| 2022-05-10 | 315.95 | 318.03 | 310.44 | 313.45 | 313.45 | 3,488 |
| 2022-05-09 | 315.75 | 316.61 | 313.85 | 314.80 | 314.80 | 13,027 |
| 2022-05-06 | 318.68 | 319.04 | 314.27 | 318.15 | 318.15 | 416,975 |
| 2022-05-05 | 325.10 | 326.60 | 315.66 | 320.33 | 320.33 | 3,748 |
| 2022-05-04 | 319.10 | 321.46 | 318.30 | 320.33 | 320.33 | 2,137 |
| 2022-05-03 | 318.32 | 323.45 | 317.90 | 322.30 | 322.30 | 14,031 |
| 2022-04-29 | 330.30 | 330.30 | 324.90 | 326.80 | 326.80 | 89,993 |
| 2022-04-28 | 331.25 | 331.83 | 328.07 | 328.75 | 328.75 | 4,690 |
| 2022-04-27 | 330.65 | 332.68 | 328.48 | 332.03 | 332.03 | 2,872 |
| 2022-04-26 | 335.30 | 337.05 | 332.16 | 335.30 | 335.30 | 4,178 |
| 2022-04-25 | 331.13 | 333.31 | 328.69 | 329.93 | 329.93 | 5,978 |
| 2022-04-22 | 343.11 | 343.20 | 338.30 | 339.18 | 339.18 | 2,248 |
| 2022-04-21 | 350.99 | 350.99 | 345.82 | 348.28 | 348.28 | 3,819 |
| 2022-04-20 | 349.29 | 350.49 | 348.10 | 349.48 | 349.48 | 51,458 |
| 2022-04-19 | 347.75 | 349.05 | 345.94 | 347.58 | 347.58 | 3,841 |
| 2022-04-14 | 346.83 | 347.15 | 344.62 | 345.88 | 345.88 | 3,642 |
| 2022-04-13 | 348.75 | 350.20 | 345.30 | 346.60 | 346.60 | 4,555 |
| 2022-04-12 | 352.02 | 353.95 | 350.91 | 353.05 | 353.05 | 4,249 |
| 2022-04-11 | 351.85 | 354.32 | 349.54 | 352.13 | 352.13 | 5,080 |
| 2022-04-08 | 347.60 | 353.27 | 347.52 | 352.13 | 352.13 | 6,211 |
| 2022-04-07 | 346.37 | 347.17 | 342.44 | 345.33 | 345.33 | 3,041 |
| 2022-04-06 | 340.46 | 346.87 | 340.46 | 345.33 | 345.33 | 4,445 |
| 2022-04-05 | 345.38 | 349.38 | 344.96 | 348.20 | 348.20 | 4,413 |
| 2022-04-04 | 351.46 | 354.26 | 344.38 | 345.53 | 345.53 | 7,795 |
| 2022-04-01 | 355.00 | 357.88 | 349.21 | 357.88 | 357.88 | 3,656 |
| 2022-03-31 | 357.61 | 360.00 | 356.54 | 357.88 | 357.88 | 282,824 |
| 2022-03-30 | 355.12 | 356.05 | 352.06 | 355.55 | 355.55 | 6,262 |
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.