Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 515.00 | 516.40 | 500.00 | 513.50 | 513.50 | 12,292 |
| 2025-05-02 | 536.40 | 539.86 | 535.26 | 537.50 | 537.50 | 9,284 |
| 2025-05-01 | 536.00 | 541.00 | 528.17 | 541.00 | 541.00 | 3,294 |
| 2025-04-30 | 536.00 | 536.00 | 524.00 | 530.50 | 530.50 | 4,733 |
| 2025-04-29 | 558.00 | 559.00 | 528.38 | 532.00 | 532.00 | 2,312 |
| 2025-04-28 | 528.87 | 536.59 | 526.82 | 532.50 | 532.50 | 51,912 |
| 2025-04-25 | 531.89 | 533.00 | 527.28 | 530.00 | 530.00 | 9,385 |
| 2025-04-24 | 552.00 | 552.00 | 523.02 | 530.00 | 530.00 | 7,352 |
| 2025-04-23 | 531.00 | 532.14 | 524.06 | 531.00 | 531.00 | 8,340 |
| 2025-04-22 | 517.00 | 521.52 | 506.00 | 516.50 | 516.50 | 8,009 |
| 2025-04-17 | 521.16 | 523.82 | 514.59 | 520.50 | 520.50 | 7,059 |
| 2025-04-16 | 550.00 | 550.00 | 515.11 | 526.50 | 526.50 | 14,425 |
| 2025-04-15 | 530.00 | 535.97 | 529.87 | 533.50 | 533.50 | 12,786 |
| 2025-04-14 | 530.00 | 554.00 | 523.50 | 529.50 | 529.50 | 13,923 |
| 2025-04-11 | 523.00 | 526.10 | 511.20 | 514.00 | 514.00 | 14,974 |
| 2025-04-10 | 522.90 | 524.26 | 498.58 | 512.00 | 512.00 | 32,228 |
| 2025-04-09 | 484.59 | 520.38 | 483.00 | 492.50 | 492.50 | 24,607 |
| 2025-04-08 | 491.00 | 515.99 | 491.00 | 504.50 | 504.50 | 55,173 |
| 2025-04-07 | 484.00 | 505.57 | 462.30 | 483.00 | 483.00 | 76,749 |
| 2025-04-04 | 527.95 | 528.83 | 494.61 | 508.50 | 508.50 | 32,690 |
| 2025-04-03 | 525.81 | 538.54 | 525.69 | 534.00 | 534.00 | 16,923 |
| 2025-04-02 | 532.91 | 536.20 | 530.51 | 534.50 | 534.50 | 4,326 |
| 2025-04-01 | 532.55 | 536.19 | 527.68 | 533.00 | 533.00 | 8,100 |
| 2025-03-31 | 527.22 | 533.41 | 519.00 | 527.00 | 527.00 | 14,206 |
| 2025-03-28 | 536.00 | 536.00 | 524.72 | 526.50 | 526.50 | 20,278 |
| 2025-03-27 | 538.00 | 538.00 | 529.44 | 536.50 | 536.50 | 7,446 |
| 2025-03-26 | 530.79 | 537.64 | 529.50 | 533.00 | 533.00 | 11,108 |
| 2025-03-25 | 527.00 | 533.18 | 525.85 | 527.50 | 527.50 | 309,581 |
| 2025-03-24 | 525.00 | 528.00 | 521.66 | 526.50 | 526.50 | 14,268 |
| 2025-03-21 | 541.00 | 554.00 | 521.50 | 536.50 | 536.50 | 12,782 |
| 2025-03-20 | 526.47 | 530.75 | 523.20 | 528.50 | 528.50 | 7,301 |
| 2025-03-19 | 522.87 | 527.00 | 520.63 | 523.50 | 523.50 | 7,460 |
| 2025-03-18 | 526.00 | 528.38 | 521.47 | 524.00 | 524.00 | 69,942 |
| 2025-03-17 | 514.00 | 522.28 | 512.50 | 519.50 | 519.50 | 25,623 |
| 2025-03-14 | 506.51 | 515.59 | 502.92 | 513.00 | 513.00 | 10,501 |
| 2025-03-13 | 495.00 | 507.31 | 494.78 | 503.50 | 503.50 | 9,069 |
| 2025-03-12 | 497.00 | 499.50 | 488.63 | 496.75 | 496.75 | 11,340 |
| 2025-03-11 | 509.00 | 509.00 | 491.50 | 493.75 | 493.75 | 8,744 |
| 2025-03-10 | 481.00 | 500.70 | 481.00 | 498.00 | 498.00 | 11,489 |
| 2025-03-07 | 510.00 | 510.00 | 490.12 | 490.75 | 490.75 | 5,794 |
| 2025-03-06 | 498.50 | 499.25 | 491.63 | 498.00 | 498.00 | 7,281 |
| 2025-03-05 | 511.00 | 511.00 | 492.35 | 493.25 | 493.25 | 11,327 |
| 2025-03-04 | 511.00 | 511.50 | 495.65 | 497.50 | 497.50 | 20,630 |
| 2025-03-03 | 515.00 | 518.77 | 509.47 | 513.50 | 513.50 | 12,197 |
| 2025-02-28 | 510.00 | 511.63 | 501.98 | 506.50 | 506.50 | 12,752 |
| 2025-02-27 | 494.25 | 504.87 | 493.40 | 499.50 | 499.50 | 9,223 |
| 2025-02-26 | 510.00 | 510.00 | 493.13 | 497.00 | 497.00 | 10,832 |
| 2025-02-25 | 500.50 | 506.81 | 488.50 | 488.50 | 488.50 | 23,181 |
| 2025-02-24 | 483.50 | 509.00 | 482.50 | 509.00 | 509.00 | 22,590 |
| 2025-02-21 | 494.50 | 494.50 | 478.93 | 482.25 | 482.25 | 8,648 |
| 2025-02-20 | 497.00 | 497.00 | 478.38 | 479.50 | 479.50 | 5,391 |
| 2025-02-19 | 493.50 | 493.50 | 480.71 | 484.00 | 484.00 | 4,066 |
| 2025-02-18 | 479.75 | 484.07 | 477.67 | 481.50 | 481.50 | 7,325 |
| 2025-02-17 | 494.00 | 495.00 | 482.50 | 482.50 | 482.50 | 81 |
| 2025-02-14 | 480.05 | 484.60 | 479.87 | 482.75 | 482.75 | 6,590 |
| 2025-02-13 | 471.61 | 477.31 | 471.12 | 476.00 | 476.00 | 4,851 |
| 2025-02-12 | 472.85 | 472.85 | 468.04 | 468.50 | 468.50 | 3,983 |
| 2025-02-11 | 470.00 | 472.26 | 466.69 | 470.50 | 470.50 | 3,217 |
| 2025-02-10 | 470.51 | 474.08 | 470.00 | 471.00 | 471.00 | 7,604 |
| 2025-02-07 | 477.50 | 478.36 | 473.39 | 475.50 | 475.50 | 3,984 |
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.