Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 489.30 | 493.00 | 488.25 | 489.22 | 489.22 | 4,639 |
| 2026-07-21 | 491.20 | 494.93 | 487.50 | 489.65 | 489.65 | 3,838 |
| 2026-07-20 | 492.96 | 494.13 | 488.90 | 491.45 | 491.45 | 5,425 |
| 2026-07-17 | 493.54 | 502.79 | 490.56 | 491.35 | 491.35 | 10,236 |
| 2026-07-16 | 489.02 | 493.20 | 486.23 | 490.92 | 490.92 | 7,348 |
| 2026-07-15 | 491.36 | 495.00 | 487.50 | 490.26 | 490.26 | 5,624 |
| 2026-07-14 | 497.50 | 497.50 | 491.05 | 493.79 | 493.79 | 8,789 |
| 2026-07-13 | 495.69 | 501.70 | 491.00 | 497.11 | 497.11 | 5,422 |
| 2026-07-10 | 495.28 | 498.25 | 488.88 | 492.77 | 492.77 | 5,291 |
| 2026-07-09 | 497.30 | 505.00 | 493.02 | 495.79 | 495.79 | 4,621 |
| 2026-07-08 | 503.99 | 507.56 | 497.92 | 498.17 | 498.17 | 6,349 |
| 2026-07-07 | 507.99 | 512.70 | 500.00 | 504.86 | 504.86 | 8,466 |
| 2026-07-06 | 506.40 | 508.00 | 500.00 | 506.49 | 506.49 | 8,991 |
| 2026-07-02 | 499.70 | 507.93 | 497.00 | 504.66 | 504.66 | 7,805 |
| 2026-07-01 | 499.40 | 503.72 | 495.00 | 502.37 | 502.37 | 6,396 |
| 2026-06-30 | 495.85 | 499.00 | 493.52 | 498.53 | 498.53 | 18,788 |
| 2026-06-29 | 497.02 | 500.00 | 495.00 | 496.57 | 496.57 | 8,094 |
| 2026-06-26 | 487.91 | 497.20 | 485.00 | 496.49 | 496.49 | 6,052 |
| 2026-06-25 | 493.60 | 498.00 | 486.75 | 488.18 | 488.18 | 6,069 |
| 2026-06-24 | 490.86 | 498.58 | 487.00 | 495.93 | 495.93 | 13,353 |
| 2026-06-23 | 488.50 | 494.37 | 486.30 | 493.08 | 493.08 | 7,389 |
| 2026-06-22 | 485.75 | 492.50 | 476.07 | 488.35 | 488.35 | 14,510 |
| 2026-06-18 | 491.49 | 499.00 | 485.15 | 487.01 | 487.01 | 12,344 |
| 2026-06-17 | 495.48 | 497.00 | 489.60 | 490.64 | 490.64 | 12,654 |
| 2026-06-16 | 495.52 | 499.75 | 486.50 | 494.90 | 494.90 | 11,136 |
| 2026-06-15 | 487.06 | 497.19 | 480.00 | 496.13 | 496.13 | 13,041 |
| 2026-06-12 | 484.11 | 489.98 | 480.00 | 486.11 | 486.11 | 8,845 |
| 2026-06-11 | 484.10 | 487.62 | 480.69 | 484.37 | 484.37 | 7,046 |
| 2026-06-10 | 487.69 | 490.81 | 483.00 | 487.08 | 487.08 | 7,565 |
| 2026-06-09 | 486.91 | 490.70 | 483.00 | 485.25 | 485.25 | 14,147 |
| 2026-06-08 | 486.99 | 490.76 | 483.82 | 487.82 | 487.82 | 14,177 |
| 2026-06-05 | 479.05 | 490.42 | 477.97 | 489.85 | 489.85 | 15,173 |
| 2026-06-04 | 476.78 | 482.50 | 474.78 | 475.97 | 475.97 | 12,113 |
| 2026-06-03 | 470.68 | 480.49 | 470.00 | 477.81 | 477.81 | 11,129 |
| 2026-06-02 | 471.38 | 473.88 | 468.20 | 472.37 | 472.37 | 17,007 |
| 2026-06-01 | 473.83 | 480.47 | 468.00 | 469.45 | 469.45 | 16,745 |
| 2026-05-29 | 477.24 | 479.58 | 471.94 | 475.00 | 475.00 | 13,800 |
| 2026-05-28 | 480.60 | 481.79 | 477.61 | 478.13 | 478.13 | 14,473 |
| 2026-05-27 | 483.00 | 486.33 | 479.78 | 480.10 | 480.10 | 9,733 |
| 2026-05-26 | 485.51 | 488.00 | 483.11 | 484.29 | 484.29 | 10,524 |
| 2026-05-22 | 479.41 | 487.09 | 476.10 | 485.49 | 485.49 | 7,565 |
| 2026-05-21 | 480.89 | 481.75 | 475.38 | 479.05 | 479.05 | 7,134 |
| 2026-05-20 | 481.91 | 483.79 | 477.88 | 480.00 | 480.00 | 6,062 |
| 2026-05-19 | 488.38 | 489.00 | 484.74 | 485.99 | 485.99 | 9,603 |
| 2026-05-18 | 483.00 | 486.20 | 479.28 | 485.31 | 485.31 | 8,465 |
| 2026-05-15 | 483.99 | 488.62 | 479.00 | 482.12 | 482.12 | 15,223 |
| 2026-05-14 | 485.38 | 487.85 | 481.59 | 483.74 | 483.74 | 7,827 |
| 2026-05-13 | 485.98 | 487.47 | 480.00 | 483.80 | 483.80 | 10,090 |
| 2026-05-12 | 479.55 | 489.43 | 478.00 | 485.98 | 485.98 | 13,776 |
| 2026-05-11 | 475.19 | 480.49 | 474.80 | 478.17 | 478.17 | 11,502 |
| 2026-05-08 | 475.23 | 478.90 | 474.11 | 477.86 | 477.86 | 7,692 |
| 2026-05-07 | 470.33 | 477.20 | 468.96 | 473.91 | 473.91 | 13,876 |
| 2026-05-06 | 465.79 | 470.70 | 465.21 | 469.07 | 469.07 | 21,474 |
| 2026-05-05 | 469.76 | 473.60 | 464.40 | 465.36 | 465.36 | 17,291 |
| 2026-05-01 | 474.80 | 479.16 | 473.60 | 474.61 | 474.61 | 7,857 |
| 2026-04-30 | 474.40 | 478.50 | 471.00 | 474.19 | 474.19 | 7,919 |
| 2026-04-29 | 478.06 | 479.00 | 475.00 | 475.85 | 475.85 | 7,488 |
| 2026-04-28 | 473.58 | 479.82 | 472.00 | 476.21 | 476.21 | 7,018 |
| 2026-04-27 | 470.01 | 475.51 | 468.79 | 473.35 | 473.35 | 9,142 |
| 2026-04-24 | 470.90 | 472.00 | 466.60 | 469.48 | 469.48 | 8,215 |
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.