Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 474.40 | 477.99 | 473.37 | 476.50 | 476.50 | 4,593 |
| 2025-02-05 | 467.87 | 472.78 | 467.87 | 471.00 | 471.00 | 5,808 |
| 2025-02-04 | 476.50 | 478.50 | 463.08 | 467.25 | 467.25 | 3,751 |
| 2025-02-03 | 456.01 | 465.24 | 453.00 | 464.00 | 464.00 | 11,526 |
| 2025-01-31 | 458.00 | 473.33 | 458.00 | 470.75 | 470.75 | 4,852 |
| 2025-01-30 | 471.50 | 474.06 | 469.18 | 472.00 | 472.00 | 5,891 |
| 2025-01-29 | 470.18 | 473.91 | 468.09 | 471.50 | 471.50 | 8,273 |
| 2025-01-28 | 473.62 | 474.70 | 469.31 | 471.00 | 471.00 | 285,748 |
| 2025-01-27 | 461.00 | 471.13 | 448.50 | 450.50 | 450.50 | 12,387 |
| 2025-01-24 | 447.00 | 463.88 | 447.00 | 461.50 | 461.50 | 21,880 |
| 2025-01-23 | 448.50 | 464.73 | 448.50 | 461.75 | 461.75 | 9,074 |
| 2025-01-22 | 456.50 | 469.00 | 449.00 | 457.25 | 457.25 | 118,959 |
| 2025-01-21 | 458.00 | 473.17 | 457.50 | 471.50 | 471.50 | 318,631 |
| 2025-01-20 | 473.75 | 473.75 | 473.75 | 473.75 | 473.75 | 66 |
| 2025-01-17 | 460.00 | 470.09 | 453.50 | 468.25 | 468.25 | 13,008 |
| 2025-01-16 | 458.50 | 461.55 | 458.33 | 459.25 | 459.25 | 6,108 |
| 2025-01-15 | 450.17 | 460.00 | 450.01 | 460.00 | 460.00 | 9,152 |
| 2025-01-14 | 444.50 | 448.00 | 443.95 | 445.50 | 445.50 | 42,184 |
| 2025-01-13 | 443.50 | 444.93 | 440.00 | 443.75 | 443.75 | 6,371 |
| 2025-01-10 | 452.50 | 452.50 | 440.20 | 442.50 | 442.50 | 14,541 |
| 2025-01-09 | 451.84 | 451.84 | 451.25 | 451.25 | 451.25 | 2,224 |
| 2025-01-08 | 454.50 | 454.50 | 449.86 | 451.00 | 451.00 | 8,088 |
| 2025-01-07 | 452.57 | 456.47 | 451.21 | 456.00 | 456.00 | 11,815 |
| 2025-01-06 | 454.10 | 456.71 | 452.26 | 455.50 | 455.50 | 12,339 |
| 2025-01-03 | 452.97 | 454.19 | 450.18 | 453.00 | 453.00 | 14,094 |
| 2025-01-02 | 469.00 | 469.00 | 450.24 | 454.75 | 454.75 | 9,484 |
| 2024-12-31 | 453.00 | 454.53 | 451.33 | 453.00 | 453.00 | 1,834 |
| 2024-12-30 | 456.60 | 456.60 | 449.42 | 452.50 | 452.50 | 5,082 |
| 2024-12-27 | 457.18 | 460.96 | 454.52 | 458.75 | 458.75 | 4,233 |
| 2024-12-24 | 455.00 | 458.97 | 454.20 | 455.00 | 455.00 | 2,594 |
| 2024-12-23 | 450.00 | 454.20 | 449.68 | 451.25 | 451.25 | 4,544 |
| 2024-12-20 | 467.50 | 467.50 | 447.02 | 457.25 | 457.25 | 142,805 |
| 2024-12-19 | 447.35 | 453.65 | 446.59 | 452.50 | 452.50 | 32,759 |
| 2024-12-18 | 465.00 | 465.00 | 454.01 | 457.75 | 457.75 | 55,180 |
| 2024-12-17 | 442.50 | 458.75 | 442.50 | 458.75 | 458.75 | 506,855 |
| 2024-12-16 | 457.87 | 460.47 | 457.00 | 458.25 | 458.25 | 6,501 |
| 2024-12-13 | 460.71 | 460.93 | 457.02 | 459.75 | 459.75 | 6,287 |
| 2024-12-12 | 455.50 | 463.50 | 448.50 | 461.00 | 461.00 | 5,512 |
| 2024-12-11 | 464.19 | 465.26 | 458.81 | 461.00 | 461.00 | 23,065 |
| 2024-12-10 | 461.00 | 465.61 | 459.50 | 465.00 | 465.00 | 29,623 |
| 2024-12-09 | 470.00 | 483.50 | 464.75 | 466.25 | 466.25 | 10,167 |
| 2024-12-06 | 470.30 | 472.08 | 467.77 | 469.50 | 469.50 | 6,411 |
| 2024-12-05 | 470.00 | 483.50 | 468.28 | 470.50 | 470.50 | 6,609 |
| 2024-12-04 | 478.56 | 478.56 | 466.44 | 468.50 | 468.50 | 8,344 |
| 2024-12-03 | 478.28 | 478.48 | 469.36 | 472.50 | 472.50 | 15,143 |
| 2024-12-02 | 485.00 | 485.44 | 474.76 | 476.75 | 476.75 | 20,047 |
| 2024-11-29 | 483.19 | 487.00 | 482.02 | 484.50 | 484.50 | 15,778 |
| 2024-11-28 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | 32 |
| 2024-11-27 | 481.45 | 491.72 | 476.50 | 476.50 | 476.50 | 14,242 |
| 2024-11-26 | 479.50 | 479.67 | 472.95 | 476.50 | 476.50 | 13,058 |
| 2024-11-25 | 480.55 | 482.43 | 478.48 | 479.75 | 479.75 | 10,761 |
| 2024-11-22 | 471.42 | 477.50 | 471.42 | 477.50 | 477.50 | 9,414 |
| 2024-11-21 | 467.00 | 474.66 | 467.00 | 473.00 | 473.00 | 20,456 |
| 2024-11-20 | 470.00 | 470.74 | 466.06 | 467.00 | 467.00 | 9,562 |
| 2024-11-19 | 472.20 | 473.20 | 465.01 | 468.50 | 468.50 | 16,302 |
| 2024-11-18 | 466.50 | 472.59 | 466.46 | 471.25 | 471.25 | 16,394 |
| 2024-11-15 | 467.70 | 472.26 | 465.19 | 469.00 | 469.00 | 15,570 |
| 2024-11-14 | 468.30 | 469.22 | 465.84 | 468.25 | 468.25 | 7,789 |
| 2024-11-13 | 466.08 | 467.66 | 464.00 | 466.50 | 466.50 | 91,745 |
| 2024-11-12 | 453.00 | 468.38 | 451.50 | 467.25 | 467.25 | 12,185 |
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.