Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 355.25 | 362.65 | 352.57 | 356.60 | 356.60 | 6,477 |
| 2022-03-28 | 358.76 | 361.05 | 355.60 | 356.43 | 356.43 | 38,018 |
| 2022-03-25 | 352.37 | 358.21 | 352.37 | 356.43 | 356.43 | 4,599 |
| 2022-03-24 | 348.16 | 352.58 | 348.16 | 350.63 | 350.63 | 12,742 |
| 2022-03-23 | 347.65 | 350.25 | 346.47 | 347.65 | 347.65 | 590,980 |
| 2022-03-22 | 352.60 | 354.63 | 349.07 | 352.60 | 352.60 | 3,503 |
| 2022-03-21 | 344.35 | 351.06 | 342.41 | 348.85 | 348.85 | 356,594 |
| 2022-03-18 | 344.97 | 346.47 | 336.11 | 339.93 | 339.93 | 555,034 |
| 2022-03-17 | 337.50 | 343.81 | 336.06 | 341.90 | 341.90 | 4,402 |
| 2022-03-16 | 336.50 | 337.21 | 331.86 | 336.20 | 336.20 | 8,725 |
| 2022-03-15 | 333.33 | 333.61 | 329.61 | 332.18 | 332.18 | 3,130 |
| 2022-03-14 | 329.69 | 333.42 | 328.19 | 331.55 | 331.55 | 8,219 |
| 2022-03-11 | 327.76 | 332.08 | 326.00 | 330.25 | 330.25 | 3,336 |
| 2022-03-10 | 325.40 | 325.40 | 321.89 | 322.33 | 322.33 | 9,296 |
| 2022-03-09 | 327.50 | 327.50 | 323.05 | 324.20 | 324.20 | 3,355 |
| 2022-03-08 | 322.72 | 326.92 | 318.81 | 319.45 | 319.45 | 13,210 |
| 2022-03-07 | 325.81 | 327.48 | 320.59 | 324.70 | 324.70 | 4,869 |
| 2022-03-04 | 324.68 | 324.72 | 320.17 | 322.83 | 322.83 | 2,886 |
| 2022-03-03 | 326.36 | 329.35 | 324.19 | 324.78 | 324.78 | 3,293 |
| 2022-03-02 | 323.00 | 325.63 | 316.84 | 324.38 | 324.38 | 5,234 |
| 2022-03-01 | 320.27 | 320.46 | 313.95 | 316.18 | 316.18 | 1,748 |
| 2022-02-28 | 319.05 | 321.54 | 315.68 | 320.40 | 320.40 | 3,076 |
| 2022-02-25 | 311.99 | 321.30 | 308.28 | 316.23 | 316.23 | 241,153 |
| 2022-02-24 | 302.40 | 309.99 | 299.63 | 301.03 | 301.03 | 61,975 |
| 2022-02-23 | 316.00 | 316.73 | 311.61 | 312.45 | 312.45 | 15,090 |
| 2022-02-22 | 313.26 | 315.34 | 310.70 | 314.18 | 314.18 | 4,586 |
| 2022-02-18 | 310.00 | 315.49 | 310.00 | 315.08 | 315.08 | 6,169 |
| 2022-02-17 | 315.33 | 315.42 | 312.40 | 313.70 | 313.70 | 1,181 |
| 2022-02-16 | 314.64 | 316.53 | 314.48 | 315.98 | 315.98 | 1,100 |
| 2022-02-15 | 317.35 | 317.77 | 314.86 | 316.03 | 316.03 | 35,474 |
| 2022-02-14 | 318.00 | 320.50 | 312.31 | 313.93 | 313.93 | 9,287 |
| 2022-02-11 | 321.09 | 322.99 | 318.24 | 321.93 | 321.93 | 2,113 |
| 2022-02-10 | 322.50 | 322.50 | 319.00 | 319.60 | 319.60 | 4,125 |
| 2022-02-09 | 321.44 | 325.40 | 321.44 | 323.55 | 323.55 | 292,055 |
| 2022-02-08 | 316.51 | 322.06 | 316.51 | 318.43 | 318.43 | 103,463 |
| 2022-02-07 | 315.08 | 316.96 | 312.08 | 316.53 | 316.53 | 2,178 |
| 2022-02-04 | 315.87 | 317.00 | 312.91 | 313.55 | 313.55 | 3,290 |
| 2022-02-03 | 319.50 | 319.96 | 316.17 | 317.33 | 317.33 | 21,701 |
| 2022-02-02 | 313.93 | 319.92 | 313.00 | 316.30 | 316.30 | 1,042,549 |
| 2022-02-01 | 313.02 | 313.23 | 310.47 | 311.18 | 311.18 | 26,211 |
| 2022-01-31 | 307.00 | 313.26 | 307.00 | 310.80 | 310.80 | 9,878 |
| 2022-01-28 | 308.99 | 309.38 | 304.17 | 306.78 | 306.78 | 4,845 |
| 2022-01-27 | 311.70 | 315.69 | 305.85 | 311.93 | 311.93 | 1,695 |
| 2022-01-26 | 307.19 | 312.87 | 307.19 | 310.60 | 310.60 | 2,184 |
| 2022-01-25 | 300.59 | 307.60 | 294.87 | 303.40 | 303.40 | 6,199 |
| 2022-01-24 | 299.75 | 302.38 | 296.22 | 299.63 | 299.63 | 7,894 |
| 2022-01-21 | 309.99 | 310.96 | 307.20 | 310.68 | 310.68 | 4,554 |
| 2022-01-20 | 315.58 | 317.21 | 312.56 | 316.28 | 316.28 | 4,882 |
| 2022-01-19 | 320.29 | 322.00 | 316.32 | 319.28 | 319.28 | 3,340 |
| 2022-01-18 | 323.53 | 323.53 | 318.56 | 321.20 | 321.20 | 3,648 |
| 2022-01-14 | 320.00 | 322.12 | 317.26 | 320.63 | 320.63 | 5,891 |
| 2022-01-13 | 322.20 | 323.48 | 320.56 | 323.23 | 323.23 | 1,449 |
| 2022-01-12 | 321.16 | 321.16 | 317.35 | 319.33 | 319.33 | 2,039 |
| 2022-01-11 | 321.00 | 321.50 | 315.15 | 317.10 | 317.10 | 161,706 |
| 2022-01-10 | 321.35 | 321.98 | 315.18 | 317.58 | 317.58 | 17,489 |
| 2022-01-07 | 315.00 | 319.52 | 314.31 | 317.73 | 317.73 | 1,502 |
| 2022-01-06 | 309.92 | 313.99 | 309.92 | 311.00 | 311.00 | 44,520 |
| 2022-01-05 | 309.31 | 314.35 | 309.31 | 312.68 | 312.68 | 3,553 |
| 2022-01-04 | 303.00 | 309.02 | 301.25 | 307.73 | 307.73 | 2,937 |
| 2021-12-31 | 299.52 | 300.65 | 299.01 | 299.63 | 299.63 | 45 |
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.