Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 466.50 | 470.45 | 462.00 | 468.25 | 468.25 | 18,020 |
| 2024-11-08 | 462.00 | 465.35 | 459.50 | 462.50 | 462.50 | 9,917 |
| 2024-11-07 | 468.00 | 470.00 | 460.38 | 463.00 | 463.00 | 17,372 |
| 2024-11-06 | 445.12 | 468.31 | 445.12 | 461.25 | 461.25 | 27,345 |
| 2024-11-05 | 442.65 | 444.39 | 441.22 | 443.75 | 443.75 | 6,404 |
| 2024-11-04 | 454.60 | 454.60 | 437.92 | 442.00 | 442.00 | 16,575 |
| 2024-11-01 | 451.54 | 455.22 | 450.55 | 453.50 | 453.50 | 6,265 |
| 2024-10-31 | 455.17 | 456.70 | 452.89 | 455.00 | 455.00 | 8,477 |
| 2024-10-30 | 450.50 | 457.56 | 443.00 | 456.75 | 456.75 | 9,358 |
| 2024-10-29 | 458.72 | 459.50 | 454.70 | 459.50 | 459.50 | 26,261 |
| 2024-10-28 | 455.75 | 460.75 | 455.00 | 460.75 | 460.75 | 8,636 |
| 2024-10-25 | 458.70 | 459.70 | 453.01 | 455.50 | 455.50 | 7,408 |
| 2024-10-24 | 460.90 | 461.34 | 453.97 | 456.50 | 456.50 | 6,506 |
| 2024-10-23 | 460.29 | 462.60 | 458.73 | 460.75 | 460.75 | 7,712 |
| 2024-10-22 | 463.00 | 465.45 | 457.64 | 460.50 | 460.50 | 17,694 |
| 2024-10-21 | 465.17 | 465.57 | 461.70 | 462.50 | 462.50 | 8,360 |
| 2024-10-18 | 465.85 | 467.89 | 463.19 | 464.00 | 464.00 | 17,191 |
| 2024-10-17 | 464.91 | 467.70 | 463.00 | 466.75 | 466.75 | 131,267 |
| 2024-10-16 | 462.68 | 466.00 | 462.10 | 465.00 | 465.00 | 14,300 |
| 2024-10-15 | 461.45 | 466.44 | 460.21 | 464.50 | 464.50 | 8,824 |
| 2024-10-14 | 460.01 | 462.25 | 458.01 | 462.25 | 462.25 | 10,721 |
| 2024-10-11 | 456.02 | 463.45 | 455.99 | 462.75 | 462.75 | 9,825 |
| 2024-10-10 | 455.86 | 459.00 | 452.73 | 459.00 | 459.00 | 9,420 |
| 2024-10-09 | 452.29 | 460.00 | 452.01 | 460.00 | 460.00 | 4,930 |
| 2024-10-08 | 453.65 | 459.25 | 452.79 | 459.25 | 459.25 | 6,070 |
| 2024-10-07 | 458.00 | 463.33 | 454.33 | 459.25 | 459.25 | 48,780 |
| 2024-10-04 | 454.63 | 459.75 | 454.11 | 459.75 | 459.75 | 6,089 |
| 2024-10-03 | 456.00 | 457.25 | 450.93 | 457.25 | 457.25 | 6,808 |
| 2024-10-02 | 458.29 | 459.50 | 454.18 | 459.50 | 459.50 | 5,168 |
| 2024-10-01 | 460.92 | 460.92 | 454.95 | 460.25 | 460.25 | 7,557 |
| 2024-09-30 | 457.35 | 460.25 | 454.50 | 460.25 | 460.25 | 10,257 |
| 2024-09-27 | 454.01 | 458.19 | 454.01 | 458.00 | 458.00 | 18,252 |
| 2024-09-26 | 452.23 | 457.00 | 451.34 | 455.50 | 455.50 | 7,635 |
| 2024-09-25 | 454.56 | 455.50 | 451.21 | 452.50 | 452.50 | 6,473 |
| 2024-09-24 | 455.58 | 455.58 | 451.79 | 455.00 | 455.00 | 7,633 |
| 2024-09-23 | 455.71 | 459.75 | 453.81 | 456.50 | 456.50 | 45,776 |
| 2024-09-20 | 457.98 | 458.85 | 455.08 | 457.00 | 457.00 | 19,533 |
| 2024-09-19 | 458.00 | 462.10 | 457.25 | 461.75 | 461.75 | 8,083 |
| 2024-09-18 | 458.52 | 461.00 | 455.03 | 461.00 | 461.00 | 11,559 |
| 2024-09-17 | 453.50 | 460.76 | 453.29 | 458.75 | 458.75 | 38,836 |
| 2024-09-16 | 449.50 | 452.73 | 448.37 | 451.00 | 451.00 | 10,864 |
| 2024-09-13 | 451.60 | 454.50 | 447.50 | 454.50 | 454.50 | 7,947 |
| 2024-09-12 | 453.01 | 454.81 | 449.37 | 452.00 | 452.00 | 9,122 |
| 2024-09-11 | 450.00 | 460.62 | 445.18 | 450.00 | 450.00 | 8,795 |
| 2024-09-10 | 460.00 | 464.25 | 456.21 | 463.75 | 463.75 | 5,999 |
| 2024-09-09 | 462.67 | 465.98 | 462.07 | 464.25 | 464.25 | 8,898 |
| 2024-09-06 | 465.48 | 468.44 | 461.13 | 464.00 | 464.00 | 13,254 |
| 2024-09-05 | 479.18 | 480.00 | 464.24 | 469.00 | 469.00 | 22,162 |
| 2024-09-04 | 490.00 | 490.00 | 474.23 | 478.50 | 478.50 | 18,703 |
| 2024-09-03 | 476.00 | 490.00 | 461.50 | 482.00 | 482.00 | 31,328 |
| 2024-09-02 | 475.92 | 478.25 | 475.92 | 478.25 | 478.25 | 2,266 |
| 2024-08-30 | 468.37 | 473.00 | 468.37 | 471.50 | 471.50 | 15,285 |
| 2024-08-29 | 466.65 | 469.49 | 463.00 | 467.25 | 467.25 | 9,382 |
| 2024-08-28 | 460.68 | 466.64 | 459.50 | 459.50 | 459.50 | 15,996 |
| 2024-08-27 | 454.28 | 462.09 | 413.44 | 459.50 | 459.50 | 8,226 |
| 2024-08-23 | 450.00 | 452.51 | 448.76 | 452.00 | 452.00 | 6,505 |
| 2024-08-22 | 446.60 | 449.60 | 444.65 | 448.00 | 448.00 | 6,320 |
| 2024-08-21 | 450.25 | 451.28 | 443.81 | 446.00 | 446.00 | 6,935 |
| 2024-08-20 | 450.00 | 450.49 | 446.51 | 447.75 | 447.75 | 4,662 |
| 2024-08-19 | 450.00 | 450.45 | 443.00 | 443.00 | 443.00 | 8,933 |
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.