Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 466.45 | 472.00 | 465.10 | 471.80 | 471.80 | 8,438 |
| 2026-04-22 | 470.15 | 471.00 | 465.96 | 467.34 | 467.34 | 18,141 |
| 2026-04-21 | 472.90 | 474.23 | 468.88 | 469.00 | 469.00 | 11,717 |
| 2026-04-20 | 474.56 | 476.55 | 472.26 | 472.75 | 472.75 | 14,905 |
| 2026-04-17 | 476.00 | 479.75 | 471.30 | 476.31 | 476.31 | 12,743 |
| 2026-04-16 | 475.50 | 477.00 | 471.81 | 473.27 | 473.27 | 12,089 |
| 2026-04-15 | 477.54 | 479.65 | 473.80 | 476.96 | 476.96 | 13,508 |
| 2026-04-14 | 481.91 | 482.13 | 476.00 | 477.39 | 477.39 | 9,266 |
| 2026-04-13 | 480.81 | 481.50 | 474.73 | 478.97 | 478.97 | 5,420 |
| 2026-04-10 | 480.00 | 480.00 | 475.12 | 480.00 | 480.00 | 3,389 |
| 2026-04-09 | 479.36 | 487.95 | 477.00 | 487.19 | 487.19 | 7,180 |
| 2026-04-08 | 484.28 | 486.78 | 428.00 | 479.87 | 479.87 | 10,852 |
| 2026-04-07 | 475.94 | 528.00 | 474.32 | 477.55 | 477.55 | 6,934 |
| 2026-04-02 | 476.15 | 479.77 | 475.00 | 477.61 | 477.61 | 3,788 |
| 2026-04-01 | 479.20 | 482.00 | 477.28 | 480.53 | 480.53 | 7,564 |
| 2026-03-31 | 476.55 | 479.80 | 473.67 | 477.10 | 477.10 | 7,095 |
| 2026-03-30 | 468.70 | 477.77 | 465.80 | 475.96 | 475.96 | 10,652 |
| 2026-03-27 | 476.43 | 477.10 | 469.78 | 470.12 | 470.12 | 8,365 |
| 2026-03-26 | 477.88 | 479.00 | 473.00 | 476.01 | 476.01 | 9,684 |
| 2026-03-25 | 480.65 | 483.57 | 476.09 | 478.90 | 478.90 | 14,266 |
| 2026-03-24 | 480.47 | 483.50 | 477.55 | 480.30 | 480.30 | 4,699 |
| 2026-03-23 | 480.75 | 488.00 | 475.01 | 481.77 | 481.77 | 11,771 |
| 2026-03-20 | 482.90 | 485.14 | 480.00 | 482.90 | 482.90 | 7,239 |
| 2026-03-19 | 486.34 | 488.50 | 478.83 | 480.89 | 480.89 | 182,621 |
| 2026-03-18 | 493.35 | 494.18 | 483.99 | 485.41 | 485.41 | 4,805 |
| 2026-03-17 | 492.50 | 497.00 | 491.16 | 492.77 | 492.77 | 4,657 |
| 2026-03-16 | 489.27 | 496.50 | 485.46 | 491.90 | 491.90 | 9,044 |
| 2026-03-13 | 492.37 | 494.50 | 490.00 | 491.23 | 491.23 | 5,652 |
| 2026-03-12 | 492.04 | 494.00 | 489.22 | 492.51 | 492.51 | 6,482 |
| 2026-03-11 | 495.50 | 496.35 | 489.37 | 490.69 | 490.69 | 3,764 |
| 2026-03-10 | 495.97 | 498.53 | 490.00 | 495.65 | 495.65 | 7,943 |
| 2026-03-09 | 494.50 | 498.00 | 489.62 | 494.04 | 494.04 | 16,737 |
| 2026-03-06 | 499.80 | 500.92 | 491.87 | 497.33 | 497.33 | 18,915 |
| 2026-03-05 | 440.00 | 492.79 | 440.00 | 440.00 | 440.00 | 893 |
| 2026-03-04 | 480.41 | 488.45 | 478.10 | 488.23 | 488.23 | 6,559 |
| 2026-03-03 | 481.33 | 484.00 | 470.00 | 481.24 | 481.24 | 11,850 |
| 2026-03-02 | 475.01 | 501.00 | 475.01 | 478.54 | 478.54 | 25,388 |
| 2026-02-27 | 500.68 | 505.00 | 498.17 | 503.47 | 503.47 | 5,116 |
| 2026-02-26 | 492.86 | 502.00 | 491.58 | 501.55 | 501.55 | 6,430 |
| 2026-02-25 | 494.90 | 497.53 | 490.92 | 492.93 | 492.93 | 4,569 |
| 2026-02-24 | 495.16 | 496.40 | 488.32 | 494.23 | 494.23 | 6,674 |
| 2026-02-23 | 497.20 | 503.64 | 494.46 | 495.91 | 495.91 | 6,299 |
| 2026-02-20 | 499.02 | 499.99 | 491.96 | 495.73 | 495.73 | 5,371 |
| 2026-02-19 | 499.73 | 503.35 | 496.00 | 496.40 | 496.40 | 4,298 |
| 2026-02-18 | 503.06 | 505.50 | 497.70 | 497.70 | 497.70 | 14,873 |
| 2026-02-17 | 497.97 | 506.25 | 495.00 | 504.29 | 504.29 | 9,265 |
| 2026-02-13 | 500.50 | 502.56 | 495.00 | 501.34 | 501.34 | 7,836 |
| 2026-02-12 | 499.00 | 507.75 | 498.75 | 504.10 | 504.10 | 10,943 |
| 2026-02-11 | 501.00 | 503.16 | 497.27 | 501.22 | 501.22 | 5,572 |
| 2026-02-10 | 499.14 | 501.25 | 496.30 | 499.80 | 499.80 | 3,902 |
| 2026-02-09 | 510.00 | 515.00 | 499.36 | 500.23 | 500.23 | 6,976 |
| 2026-02-06 | 502.00 | 509.64 | 500.02 | 505.81 | 505.81 | 6,195 |
| 2026-02-05 | 503.40 | 507.99 | 497.88 | 505.05 | 505.05 | 10,666 |
| 2026-02-04 | 493.21 | 512.04 | 491.15 | 507.72 | 507.72 | 17,949 |
| 2026-02-03 | 487.01 | 495.16 | 482.46 | 494.50 | 494.50 | 7,675 |
| 2026-02-02 | 479.00 | 504.82 | 479.00 | 479.00 | 479.00 | 2,257 |
| 2026-01-30 | 476.72 | 480.49 | 474.70 | 479.25 | 479.25 | 7,505 |
| 2026-01-29 | 472.80 | 477.30 | 472.55 | 474.11 | 474.11 | 15,030 |
| 2026-01-28 | 475.85 | 476.91 | 471.98 | 474.29 | 474.29 | 12,765 |
| 2026-01-27 | 483.21 | 483.50 | 475.01 | 475.39 | 475.39 | 17,550 |
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.