Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 488.01 | 488.01 | 481.90 | 482.67 | 482.67 | 28,545 |
| 2025-10-27 | 492.00 | 493.87 | 484.55 | 486.72 | 486.72 | 13,410 |
| 2025-10-24 | 490.50 | 492.95 | 489.48 | 492.84 | 492.84 | 6,172 |
| 2025-10-23 | 491.55 | 492.41 | 488.11 | 490.74 | 490.74 | 7,109 |
| 2025-10-22 | 491.43 | 493.63 | 488.27 | 490.46 | 490.46 | 4,633 |
| 2025-10-21 | 494.26 | 495.71 | 493.02 | 494.22 | 494.22 | 6,171 |
| 2025-10-20 | 492.70 | 493.85 | 490.30 | 493.15 | 493.15 | 5,832 |
| 2025-10-17 | 488.33 | 493.22 | 482.99 | 492.80 | 492.80 | 8,623 |
| 2025-10-16 | 495.45 | 496.36 | 485.80 | 486.18 | 486.18 | 7,475 |
| 2025-10-15 | 495.81 | 497.58 | 490.79 | 492.97 | 492.97 | 9,069 |
| 2025-10-14 | 492.31 | 497.16 | 488.49 | 496.61 | 496.61 | 9,271 |
| 2025-10-13 | 490.80 | 493.80 | 487.81 | 492.95 | 492.95 | 15,835 |
| 2025-10-10 | 496.77 | 497.99 | 489.72 | 491.90 | 491.90 | 15,092 |
| 2025-10-09 | 500.05 | 501.15 | 494.70 | 495.16 | 495.16 | 13,126 |
| 2025-10-08 | 502.30 | 504.00 | 498.51 | 500.62 | 500.62 | 4,603 |
| 2025-10-07 | 504.00 | 504.00 | 490.00 | 504.00 | 504.00 | 3,004 |
| 2025-10-06 | 499.50 | 504.89 | 498.00 | 501.55 | 501.55 | 11,752 |
| 2025-10-03 | 496.49 | 502.01 | 495.20 | 501.66 | 501.66 | 5,314 |
| 2025-10-02 | 497.75 | 500.00 | 493.23 | 495.96 | 495.96 | 17,031 |
| 2025-10-01 | 501.92 | 502.74 | 495.97 | 498.60 | 498.60 | 9,443 |
| 2025-09-30 | 498.00 | 502.58 | 497.00 | 502.50 | 502.50 | 7,384 |
| 2025-09-29 | 499.98 | 501.13 | 495.10 | 499.07 | 499.07 | 18,861 |
| 2025-09-26 | 494.76 | 502.15 | 494.75 | 501.60 | 501.60 | 17,928 |
| 2025-09-25 | 497.48 | 498.76 | 494.74 | 495.87 | 495.87 | 17,904 |
| 2025-09-24 | 495.00 | 497.47 | 495.00 | 495.00 | 495.00 | 3,835 |
| 2025-09-23 | 493.99 | 499.28 | 493.40 | 495.54 | 495.54 | 14,997 |
| 2025-09-22 | 497.00 | 497.00 | 488.88 | 493.30 | 493.30 | 11,682 |
| 2025-09-19 | 491.34 | 492.53 | 489.04 | 491.69 | 491.69 | 6,640 |
| 2025-09-18 | 492.65 | 494.82 | 487.88 | 490.38 | 490.38 | 6,756 |
| 2025-09-17 | 490.49 | 495.88 | 489.60 | 495.79 | 495.79 | 11,602 |
| 2025-09-16 | 491.85 | 492.80 | 487.21 | 490.40 | 490.40 | 8,383 |
| 2025-09-15 | 493.85 | 495.59 | 489.56 | 490.33 | 490.33 | 11,837 |
| 2025-09-12 | 496.75 | 497.56 | 493.67 | 495.09 | 495.09 | 5,202 |
| 2025-09-11 | 490.57 | 496.65 | 488.20 | 496.05 | 496.05 | 13,931 |
| 2025-09-10 | 492.60 | 493.50 | 486.44 | 489.46 | 489.46 | 17,119 |
| 2025-09-09 | 493.80 | 496.82 | 491.72 | 493.43 | 493.43 | 5,983 |
| 2025-09-08 | 502.00 | 502.00 | 490.31 | 502.00 | 502.00 | 2,689 |
| 2025-09-05 | 506.99 | 507.87 | 497.80 | 498.26 | 498.26 | 6,256 |
| 2025-09-04 | 502.00 | 506.66 | 501.00 | 506.62 | 506.62 | 6,125 |
| 2025-09-03 | 500.77 | 502.13 | 496.72 | 500.66 | 500.66 | 3,943 |
| 2025-09-02 | 503.84 | 506.60 | 497.56 | 499.42 | 499.42 | 15,887 |
| 2025-08-29 | 500.40 | 506.68 | 498.69 | 504.77 | 504.77 | 10,039 |
| 2025-08-28 | 495.41 | 500.04 | 495.41 | 499.67 | 499.67 | 224,673 |
| 2025-08-27 | 492.70 | 496.30 | 490.20 | 495.44 | 495.44 | 5,461 |
| 2025-08-26 | 490.50 | 504.00 | 490.50 | 490.50 | 490.50 | 4,213 |
| 2025-08-22 | 488.30 | 492.95 | 486.69 | 487.60 | 487.60 | 8,955 |
| 2025-08-21 | 488.56 | 489.72 | 483.70 | 488.35 | 488.35 | 4,987 |
| 2025-08-20 | 485.50 | 492.20 | 484.13 | 488.96 | 488.96 | 8,851 |
| 2025-08-19 | 478.70 | 485.81 | 477.88 | 483.83 | 483.83 | 14,141 |
| 2025-08-18 | 478.73 | 479.50 | 474.75 | 477.50 | 477.50 | 7,437 |
| 2025-08-15 | 479.70 | 484.00 | 476.26 | 477.35 | 477.35 | 11,686 |
| 2025-08-14 | 478.25 | 479.50 | 474.50 | 476.97 | 476.97 | 4,094 |
| 2025-08-13 | 470.29 | 479.51 | 470.00 | 477.66 | 477.66 | 8,561 |
| 2025-08-12 | 465.70 | 472.47 | 464.65 | 470.73 | 470.73 | 6,954 |
| 2025-08-11 | 467.35 | 468.66 | 463.63 | 464.72 | 464.72 | 7,641 |
| 2025-08-08 | 463.90 | 465.54 | 462.15 | 465.30 | 465.30 | 6,022 |
| 2025-08-07 | 470.35 | 472.87 | 461.65 | 463.92 | 463.92 | 8,998 |
| 2025-08-06 | 464.72 | 468.76 | 463.05 | 468.47 | 468.47 | 8,343 |
| 2025-08-05 | 460.00 | 467.42 | 459.10 | 465.98 | 465.98 | 12,833 |
| 2025-08-04 | 471.53 | 471.53 | 455.92 | 456.81 | 456.81 | 22,598 |
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.