Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 8,382.00 | 8,439.98 | 8,382.00 | 8,399.99 | 8,399.99 | 377 |
| 2024-08-16 | 8,249.98 | 8,290.00 | 8,240.00 | 8,275.01 | 8,275.01 | 818 |
| 2024-08-15 | 8,200.00 | 8,257.00 | 8,200.00 | 8,249.98 | 8,249.98 | 163 |
| 2024-08-14 | 8,150.00 | 8,267.00 | 8,150.00 | 8,263.00 | 8,263.00 | 473 |
| 2024-08-13 | 8,200.00 | 8,244.98 | 8,165.90 | 8,185.01 | 8,185.01 | 516 |
| 2024-08-12 | 8,165.00 | 8,227.93 | 8,165.00 | 8,188.25 | 8,188.25 | 196 |
| 2024-08-09 | 8,244.99 | 8,244.99 | 8,130.00 | 8,185.33 | 8,185.33 | 131 |
| 2024-08-08 | 8,244.00 | 8,244.00 | 8,160.00 | 8,199.99 | 8,199.99 | 378 |
| 2024-08-07 | 8,270.00 | 8,298.97 | 8,257.30 | 8,298.97 | 8,298.97 | 1,023 |
| 2024-08-06 | 8,140.00 | 8,332.96 | 8,114.00 | 8,241.02 | 8,241.02 | 4,658 |
| 2024-08-05 | 8,116.99 | 8,150.00 | 7,932.90 | 8,040.00 | 8,040.00 | 687 |
| 2024-08-02 | 8,138.00 | 8,200.00 | 8,103.20 | 8,174.01 | 8,174.01 | 542 |
| 2024-08-01 | 8,104.00 | 8,149.44 | 8,064.55 | 8,138.00 | 8,138.00 | 738 |
| 2024-07-31 | 8,280.00 | 8,321.40 | 8,132.25 | 8,132.25 | 8,132.25 | 337 |
| 2024-07-30 | 8,229.36 | 8,340.00 | 8,229.36 | 8,253.00 | 8,253.00 | 159 |
| 2024-07-29 | 8,100.00 | 8,190.00 | 8,100.00 | 8,175.50 | 8,175.50 | 112 |
| 2024-07-26 | 8,059.00 | 8,100.00 | 8,039.60 | 8,100.00 | 8,100.00 | 64 |
| 2024-07-25 | 8,000.00 | 8,054.99 | 7,991.00 | 8,001.02 | 8,001.02 | 230 |
| 2024-07-24 | 7,885.02 | 7,975.00 | 7,885.01 | 7,940.00 | 7,940.00 | 363 |
| 2024-07-23 | 7,923.00 | 7,964.99 | 7,885.00 | 7,885.00 | 7,885.00 | 69 |
| 2024-07-22 | 7,962.88 | 7,962.88 | 7,652.09 | 7,807.00 | 7,807.00 | 74 |
| 2024-07-19 | 7,848.55 | 7,883.00 | 7,848.55 | 7,850.00 | 7,850.00 | 1,407 |
| 2024-07-18 | 7,899.00 | 8,202.98 | 7,899.00 | 7,930.65 | 7,930.65 | 1,115 |
| 2024-07-17 | 7,799.98 | 7,894.66 | 7,730.00 | 7,880.20 | 7,880.20 | 714 |
| 2024-07-16 | 7,700.03 | 7,779.99 | 7,700.03 | 7,749.99 | 7,749.99 | 390 |
| 2024-07-15 | 7,626.11 | 7,893.58 | 7,626.11 | 7,710.00 | 7,710.00 | 1,514 |
| 2024-07-12 | 7,509.96 | 7,522.22 | 7,483.28 | 7,483.28 | 7,483.28 | 12,886 |
| 2024-07-11 | 7,449.98 | 7,449.98 | 7,390.02 | 7,400.00 | 7,400.00 | 306 |
| 2024-07-10 | 7,305.00 | 7,360.50 | 7,305.00 | 7,357.25 | 7,357.25 | 850 |
| 2024-07-09 | 7,379.00 | 7,399.00 | 7,356.61 | 7,374.28 | 7,374.28 | 646 |
| 2024-07-08 | 7,498.98 | 7,498.98 | 7,330.00 | 7,362.00 | 7,362.00 | 100 |
| 2024-07-05 | 7,402.10 | 7,435.72 | 7,400.02 | 7,400.02 | 7,400.02 | 876 |
| 2024-07-03 | 7,300.02 | 7,338.00 | 7,300.02 | 7,338.00 | 7,338.00 | 159 |
| 2024-07-02 | 7,410.51 | 7,417.35 | 7,377.00 | 7,417.35 | 7,417.35 | 316 |
| 2024-07-01 | 7,509.97 | 7,509.97 | 7,420.00 | 7,477.23 | 7,477.23 | 408 |
| 2024-06-28 | 7,518.00 | 7,518.00 | 7,455.00 | 7,456.96 | 7,456.96 | 527 |
| 2024-06-27 | 7,475.02 | 7,521.00 | 7,475.02 | 7,480.00 | 7,480.00 | 136 |
| 2024-06-26 | 7,425.01 | 7,510.00 | 7,425.01 | 7,510.00 | 7,510.00 | 234 |
| 2024-06-25 | 7,433.11 | 7,439.00 | 7,433.11 | 7,439.00 | 7,439.00 | 210 |
| 2024-06-24 | 7,437.49 | 7,460.54 | 7,437.49 | 7,447.54 | 7,447.54 | 305 |
| 2024-06-21 | 7,454.00 | 7,458.99 | 7,415.00 | 7,416.17 | 7,416.17 | 866 |
| 2024-06-20 | 7,432.00 | 7,520.00 | 7,432.00 | 7,509.99 | 7,509.99 | 659 |
| 2024-06-18 | 7,500.00 | 7,515.00 | 7,500.00 | 7,510.00 | 7,510.00 | 206 |
| 2024-06-17 | 7,606.19 | 7,606.19 | 7,490.03 | 7,560.00 | 7,560.00 | 1,891 |
| 2024-06-14 | 7,481.02 | 7,490.00 | 7,450.56 | 7,490.00 | 7,490.00 | 1,226 |
| 2024-06-13 | 7,600.00 | 7,662.49 | 7,449.98 | 7,492.00 | 7,492.00 | 553 |
| 2024-06-12 | 7,650.00 | 7,951.69 | 7,649.00 | 7,830.29 | 7,830.29 | 1,977 |
| 2024-06-11 | 7,549.98 | 7,558.40 | 7,518.00 | 7,540.00 | 7,540.00 | 1,218 |
| 2024-06-10 | 7,627.00 | 7,627.00 | 7,500.00 | 7,511.00 | 7,511.00 | 672 |
| 2024-06-07 | 7,540.00 | 7,643.59 | 7,540.00 | 7,600.01 | 7,600.01 | 400 |
| 2024-06-06 | 7,199.00 | 7,363.00 | 7,150.00 | 7,363.00 | 7,363.00 | 335 |
| 2024-06-05 | 7,150.02 | 7,231.00 | 7,148.00 | 7,193.00 | 7,193.00 | 421 |
| 2024-06-04 | 7,317.70 | 7,317.70 | 7,294.00 | 7,300.00 | 7,300.00 | 218 |
| 2024-06-03 | 7,146.02 | 7,317.70 | 7,146.02 | 7,317.70 | 7,317.70 | 686 |
| 2024-05-31 | 6,920.00 | 6,999.98 | 6,910.00 | 6,993.88 | 6,993.88 | 691 |
| 2024-05-30 | 6,828.01 | 6,925.00 | 6,828.01 | 6,925.00 | 6,925.00 | 217 |
| 2024-05-29 | 6,827.14 | 6,867.50 | 6,827.14 | 6,845.16 | 6,845.16 | 270 |
| 2024-05-28 | 6,752.90 | 6,780.00 | 6,745.00 | 6,749.00 | 6,749.00 | 297 |
| 2024-05-27 | 6,780.01 | 6,900.00 | 6,780.00 | 6,900.00 | 6,900.00 | 125 |
| 2024-05-24 | 6,815.00 | 6,815.00 | 6,624.62 | 6,624.62 | 6,624.62 | 144 |
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.