Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,800.00 | 9,840.00 | 9,760.00 | 9,840.00 | 9,840.00 | 256 |
| 2026-10-15 | 9,850.00 | 9,850.00 | 9,688.00 | 9,688.00 | 9,688.00 | 3,975 |
| 2026-10-14 | 9,600.00 | 9,746.61 | 9,600.00 | 9,734.00 | 9,734.00 | 8,496 |
| 2026-10-13 | 9,554.00 | 9,621.00 | 9,522.31 | 9,581.00 | 9,581.00 | 630 |
| 2026-10-12 | 9,449.99 | 9,469.98 | 9,405.51 | 9,455.00 | 9,455.00 | 206 |
| 2026-10-09 | 9,361.00 | 9,531.99 | 9,361.00 | 9,505.26 | 9,505.26 | 953 |
| 2026-10-08 | 9,139.99 | 9,290.00 | 9,139.99 | 9,288.00 | 9,288.00 | 268 |
| 2026-10-07 | 9,050.03 | 9,100.00 | 9,050.03 | 9,100.00 | 9,100.00 | 739 |
| 2026-10-06 | 9,100.00 | 9,145.50 | 9,050.03 | 9,095.01 | 9,095.01 | 720 |
| 2026-10-05 | 9,128.00 | 9,153.00 | 9,123.77 | 9,133.99 | 9,133.99 | 279 |
| 2026-10-02 | 9,160.37 | 9,160.37 | 9,125.00 | 9,141.91 | 9,141.91 | 376 |
| 2026-10-01 | 9,042.55 | 9,180.00 | 9,042.55 | 9,160.37 | 9,160.37 | 16,786 |
| 2026-09-30 | 9,032.57 | 9,046.00 | 9,020.00 | 9,020.50 | 9,020.50 | 232 |
| 2026-09-29 | 9,030.45 | 9,109.99 | 9,000.00 | 9,075.15 | 9,075.15 | 345 |
| 2026-09-28 | 9,019.00 | 9,059.99 | 8,980.40 | 9,005.00 | 9,005.00 | 330 |
| 2026-09-25 | 8,942.00 | 8,950.00 | 8,921.31 | 8,949.20 | 8,949.20 | 147 |
| 2026-09-24 | 8,950.00 | 8,991.00 | 8,940.00 | 8,970.02 | 8,970.02 | 294 |
| 2026-09-23 | 8,600.00 | 8,950.00 | 8,600.00 | 8,911.99 | 8,911.99 | 767 |
| 2026-09-22 | 8,706.00 | 8,737.00 | 8,706.00 | 8,712.00 | 8,712.00 | 5,017 |
| 2026-09-21 | 8,750.00 | 8,750.00 | 8,655.00 | 8,655.00 | 8,655.00 | 215 |
| 2026-09-18 | 8,763.00 | 8,815.00 | 8,763.00 | 8,789.00 | 8,789.00 | 312 |
| 2026-09-17 | 8,894.00 | 8,894.00 | 8,768.00 | 8,794.02 | 8,794.02 | 203 |
| 2026-09-15 | 8,829.27 | 8,850.00 | 8,829.27 | 8,850.00 | 8,850.00 | 348 |
| 2026-09-14 | 8,708.00 | 8,832.00 | 8,708.00 | 8,827.96 | 8,827.96 | 632 |
| 2026-09-11 | 8,618.78 | 8,618.79 | 8,618.49 | 8,618.49 | 8,618.49 | 361 |
| 2026-09-10 | 8,525.00 | 8,669.99 | 8,525.00 | 8,584.00 | 8,584.00 | 598 |
| 2026-09-09 | 8,500.00 | 8,575.00 | 8,478.00 | 8,570.00 | 8,570.00 | 511 |
| 2026-09-08 | 8,538.00 | 8,550.01 | 8,500.01 | 8,550.01 | 8,550.01 | 987 |
| 2026-09-07 | 8,539.79 | 8,539.79 | 8,539.79 | 8,539.79 | 8,539.79 | 0 |
| 2026-09-04 | 8,540.50 | 8,540.50 | 8,539.79 | 8,539.79 | 8,539.79 | 531 |
| 2026-09-03 | 8,615.00 | 8,615.00 | 8,595.80 | 8,595.80 | 8,595.80 | 71 |
| 2026-09-02 | 8,618.00 | 8,649.99 | 8,572.00 | 8,572.00 | 8,572.00 | 132 |
| 2026-09-01 | 8,614.99 | 8,614.99 | 8,528.50 | 8,528.50 | 8,528.50 | 201 |
| 2026-08-31 | 8,539.74 | 8,581.00 | 8,529.89 | 8,581.00 | 8,581.00 | 93 |
| 2026-08-28 | 8,550.00 | 8,610.00 | 8,550.00 | 8,610.00 | 8,610.00 | 120 |
| 2026-08-27 | 8,578.99 | 8,578.99 | 8,546.99 | 8,569.99 | 8,569.99 | 484 |
| 2026-08-26 | 8,580.33 | 8,580.33 | 8,580.33 | 8,580.33 | 8,580.33 | 59 |
| 2026-08-25 | 8,488.00 | 8,545.68 | 8,488.00 | 8,545.68 | 8,545.68 | 655 |
| 2026-08-24 | 8,480.00 | 8,529.00 | 8,480.00 | 8,525.00 | 8,525.00 | 474 |
| 2026-08-21 | 8,441.01 | 8,441.01 | 8,385.00 | 8,395.00 | 8,395.00 | 304 |
| 2026-08-20 | 8,469.00 | 8,470.00 | 8,440.00 | 8,440.00 | 8,440.00 | 168 |
| 2026-08-19 | 8,547.00 | 8,718.00 | 8,500.00 | 8,500.00 | 8,500.00 | 236 |
| 2026-08-18 | 8,560.00 | 8,621.99 | 8,560.00 | 8,584.00 | 8,584.00 | 1,209 |
| 2026-08-17 | 8,560.00 | 8,602.00 | 8,510.00 | 8,510.00 | 8,510.00 | 317 |
| 2026-08-14 | 8,653.00 | 8,653.00 | 8,568.40 | 8,603.29 | 8,603.29 | 283 |
| 2026-08-13 | 8,658.46 | 8,658.46 | 8,643.00 | 8,643.00 | 8,643.00 | 189 |
| 2026-08-12 | 8,691.00 | 8,701.00 | 8,676.74 | 8,700.00 | 8,700.00 | 893 |
| 2026-08-11 | 8,921.00 | 8,921.00 | 8,878.00 | 8,900.00 | 8,900.00 | 632 |
| 2026-08-10 | 9,100.00 | 9,200.00 | 9,100.00 | 9,129.99 | 9,129.99 | 320 |
| 2026-08-07 | 8,940.00 | 8,940.00 | 8,913.23 | 8,913.23 | 8,913.23 | 652 |
| 2026-08-06 | 8,925.00 | 9,030.00 | 8,925.00 | 9,022.93 | 9,022.93 | 55 |
| 2026-08-05 | 8,826.18 | 8,925.98 | 8,826.18 | 8,925.98 | 8,925.98 | 79 |
| 2026-08-04 | 8,819.70 | 8,925.00 | 8,819.01 | 8,922.32 | 8,922.32 | 286 |
| 2026-08-03 | 8,900.00 | 8,900.00 | 8,860.01 | 8,865.00 | 8,865.00 | 297 |
| 2026-07-31 | 8,865.43 | 8,865.43 | 8,750.01 | 8,750.01 | 8,750.01 | 168 |
| 2026-07-30 | 8,773.71 | 8,805.00 | 8,773.71 | 8,805.00 | 8,805.00 | 87 |
| 2026-07-29 | 8,927.00 | 8,927.00 | 8,907.20 | 8,910.00 | 8,910.00 | 260 |
| 2026-07-28 | 8,780.00 | 8,950.00 | 8,780.00 | 8,894.44 | 8,894.44 | 691 |
| 2026-07-27 | 8,605.50 | 8,627.00 | 8,605.50 | 8,627.00 | 8,627.00 | 32 |
| 2026-07-24 | 8,610.13 | 8,679.99 | 8,610.13 | 8,640.00 | 8,640.00 | 342 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.