Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 474.00 | 475.84 | 470.69 | 472.79 | 472.79 | 41,929 |
| 2025-07-31 | 474.59 | 477.79 | 472.30 | 475.30 | 475.30 | 9,588 |
| 2025-07-30 | 476.80 | 477.96 | 473.79 | 477.66 | 477.66 | 12,117 |
| 2025-07-29 | 482.00 | 485.18 | 478.51 | 478.99 | 478.99 | 11,921 |
| 2025-07-28 | 485.66 | 486.87 | 481.42 | 481.98 | 481.98 | 16,047 |
| 2025-07-25 | 481.70 | 484.60 | 479.66 | 483.86 | 483.86 | 9,487 |
| 2025-07-24 | 485.00 | 486.12 | 480.87 | 482.21 | 482.21 | 15,844 |
| 2025-07-23 | 479.20 | 484.38 | 479.10 | 483.60 | 483.60 | 11,096 |
| 2025-07-22 | 475.00 | 483.22 | 475.00 | 478.20 | 478.20 | 19,501 |
| 2025-07-21 | 465.00 | 486.00 | 465.00 | 465.00 | 465.00 | 2,720 |
| 2025-07-18 | 473.50 | 478.56 | 473.38 | 474.50 | 474.50 | 6,440 |
| 2025-07-17 | 470.75 | 472.45 | 467.62 | 471.85 | 471.85 | 10,429 |
| 2025-07-16 | 469.97 | 472.94 | 468.97 | 470.85 | 470.85 | 4,873 |
| 2025-07-15 | 475.50 | 476.21 | 470.85 | 471.30 | 471.30 | 7,548 |
| 2025-07-14 | 474.88 | 478.12 | 473.46 | 476.57 | 476.57 | 9,240 |
| 2025-07-11 | 477.90 | 477.90 | 471.38 | 475.70 | 475.70 | 7,870 |
| 2025-07-10 | 478.39 | 479.28 | 475.57 | 476.47 | 476.47 | 4,919 |
| 2025-07-09 | 477.00 | 478.67 | 475.99 | 477.95 | 477.95 | 10,234 |
| 2025-07-08 | 478.57 | 479.98 | 473.52 | 478.14 | 478.14 | 10,582 |
| 2025-07-07 | 484.80 | 486.07 | 477.88 | 478.42 | 478.42 | 15,735 |
| 2025-07-03 | 481.01 | 486.55 | 479.00 | 484.71 | 484.71 | 17,031 |
| 2025-07-02 | 490.60 | 491.00 | 478.62 | 480.09 | 480.09 | 27,094 |
| 2025-07-01 | 485.43 | 489.84 | 483.79 | 487.78 | 487.78 | 6,861 |
| 2025-06-30 | 485.00 | 485.00 | 479.03 | 485.00 | 485.00 | 2,627 |
| 2025-06-27 | 485.70 | 494.00 | 484.87 | 486.69 | 486.69 | 7,963 |
| 2025-06-26 | 487.31 | 487.94 | 484.80 | 485.10 | 485.10 | 5,755 |
| 2025-06-25 | 494.20 | 495.25 | 486.86 | 487.18 | 487.18 | 6,322 |
| 2025-06-24 | 488.00 | 496.75 | 488.00 | 496.31 | 496.31 | 7,872 |
| 2025-06-23 | 483.75 | 488.50 | 481.72 | 485.57 | 485.57 | 11,332 |
| 2025-06-20 | 483.85 | 486.80 | 482.51 | 485.00 | 485.00 | 13,401 |
| 2025-06-18 | 484.50 | 486.18 | 482.68 | 486.01 | 486.01 | 5,400 |
| 2025-06-17 | 490.00 | 490.37 | 483.64 | 483.77 | 483.77 | 5,545 |
| 2025-06-16 | 489.49 | 491.83 | 489.07 | 489.71 | 489.71 | 5,037 |
| 2025-06-13 | 485.90 | 491.08 | 483.75 | 488.41 | 488.41 | 12,888 |
| 2025-06-12 | 486.50 | 488.52 | 483.65 | 488.39 | 488.39 | 7,996 |
| 2025-06-11 | 491.45 | 492.25 | 488.26 | 488.48 | 488.48 | 7,563 |
| 2025-06-10 | 492.48 | 494.43 | 489.53 | 490.75 | 490.75 | 13,218 |
| 2025-06-09 | 493.78 | 494.70 | 489.15 | 493.65 | 493.65 | 8,951 |
| 2025-06-06 | 490.10 | 495.92 | 489.22 | 493.57 | 493.57 | 8,998 |
| 2025-06-05 | 490.00 | 490.78 | 489.73 | 490.00 | 490.00 | 2,977 |
| 2025-06-04 | 497.50 | 499.00 | 492.30 | 492.93 | 492.93 | 11,982 |
| 2025-06-03 | 501.97 | 502.81 | 493.40 | 498.79 | 498.79 | 289,509 |
| 2025-06-02 | 503.36 | 503.36 | 499.43 | 500.57 | 500.57 | 8,372 |
| 2025-05-30 | 505.85 | 505.85 | 500.21 | 503.00 | 503.00 | 5,808 |
| 2025-05-29 | 508.00 | 508.00 | 501.22 | 503.00 | 503.00 | 9,299 |
| 2025-05-28 | 508.69 | 509.10 | 504.39 | 505.00 | 505.00 | 3,773 |
| 2025-05-27 | 507.30 | 509.59 | 503.46 | 508.00 | 508.00 | 121,979 |
| 2025-05-23 | 503.50 | 515.00 | 499.69 | 515.00 | 515.00 | 3,163 |
| 2025-05-22 | 506.71 | 516.00 | 502.64 | 516.00 | 516.00 | 5,273 |
| 2025-05-21 | 508.40 | 517.50 | 505.40 | 517.50 | 517.50 | 6,848 |
| 2025-05-20 | 486.00 | 512.08 | 486.00 | 509.50 | 509.50 | 6,332 |
| 2025-05-19 | 512.00 | 514.31 | 510.16 | 510.50 | 510.50 | 12,271 |
| 2025-05-16 | 508.00 | 514.14 | 506.80 | 513.50 | 513.50 | 6,341 |
| 2025-05-15 | 502.65 | 517.50 | 501.50 | 517.50 | 517.50 | 19,121 |
| 2025-05-14 | 538.00 | 538.00 | 503.40 | 521.50 | 521.50 | 12,914 |
| 2025-05-13 | 512.75 | 520.50 | 512.30 | 520.50 | 520.50 | 5,564 |
| 2025-05-12 | 516.98 | 522.71 | 510.30 | 512.00 | 512.00 | 12,699 |
| 2025-05-09 | 514.42 | 515.91 | 510.29 | 513.50 | 513.50 | 5,090 |
| 2025-05-08 | 525.00 | 525.00 | 515.62 | 519.50 | 519.50 | 14,132 |
| 2025-05-07 | 517.00 | 520.34 | 513.44 | 516.50 | 516.50 | 14,156 |
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.