Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 6,860.00 | 6,860.00 | 6,793.00 | 6,793.00 | 6,793.00 | 340 |
| 2024-05-22 | 6,900.02 | 6,950.00 | 6,900.00 | 6,900.00 | 6,900.00 | 303 |
| 2024-05-21 | 6,850.00 | 6,909.00 | 6,850.00 | 6,900.00 | 6,900.00 | 463 |
| 2024-05-20 | 6,860.50 | 6,900.00 | 6,840.00 | 6,900.00 | 6,900.00 | 188 |
| 2024-05-17 | 6,905.99 | 6,915.00 | 6,905.00 | 6,915.00 | 6,915.00 | 166 |
| 2024-05-16 | 6,909.97 | 6,946.98 | 6,900.03 | 6,900.03 | 6,900.03 | 137 |
| 2024-05-15 | 6,876.34 | 6,918.00 | 6,869.85 | 6,899.98 | 6,899.98 | 356 |
| 2024-05-14 | 6,888.10 | 6,901.01 | 6,801.02 | 6,901.01 | 6,901.01 | 831 |
| 2024-05-13 | 6,920.00 | 6,996.99 | 6,908.00 | 6,908.00 | 6,908.00 | 532 |
| 2024-05-10 | 6,902.00 | 6,908.00 | 6,902.00 | 6,908.00 | 6,908.00 | 95 |
| 2024-05-09 | 6,900.00 | 6,900.00 | 6,870.00 | 6,870.00 | 6,870.00 | 88 |
| 2024-05-08 | 6,851.00 | 6,899.99 | 6,851.00 | 6,899.99 | 6,899.99 | 250 |
| 2024-05-07 | 6,845.00 | 6,850.01 | 6,833.00 | 6,846.01 | 6,846.01 | 250 |
| 2024-05-06 | 6,800.00 | 6,912.00 | 6,789.00 | 6,912.00 | 6,912.00 | 787 |
| 2024-05-03 | 6,750.04 | 6,900.00 | 6,750.03 | 6,819.87 | 6,819.87 | 191 |
| 2024-05-02 | 6,736.89 | 6,802.48 | 6,736.89 | 6,749.27 | 6,749.27 | 2,392 |
| 2024-04-30 | 6,815.00 | 6,817.00 | 6,795.00 | 6,802.50 | 6,802.50 | 321 |
| 2024-04-29 | 6,929.71 | 6,929.71 | 6,800.03 | 6,800.03 | 6,800.03 | 178 |
| 2024-04-26 | 6,928.00 | 6,928.00 | 6,888.50 | 6,900.00 | 6,900.00 | 51 |
| 2024-04-25 | 6,933.00 | 7,000.00 | 6,885.04 | 6,942.35 | 6,942.35 | 858 |
| 2024-04-24 | 6,916.00 | 6,916.01 | 6,916.00 | 6,916.01 | 6,916.01 | 149 |
| 2024-04-23 | 6,950.00 | 6,950.00 | 6,920.00 | 6,945.00 | 6,945.00 | 119 |
| 2024-04-22 | 6,980.00 | 7,146.58 | 6,960.00 | 7,033.00 | 7,033.00 | 360 |
| 2024-04-19 | 6,960.00 | 6,978.91 | 6,939.55 | 6,978.91 | 6,978.91 | 1,191 |
| 2024-04-18 | 6,890.00 | 6,890.00 | 6,817.50 | 6,817.50 | 6,817.50 | 185 |
| 2024-04-17 | 6,715.01 | 6,883.09 | 6,715.01 | 6,760.53 | 6,760.53 | 225 |
| 2024-04-16 | 6,705.02 | 6,705.02 | 6,705.01 | 6,705.01 | 6,705.01 | 19 |
| 2024-04-15 | 6,927.29 | 6,927.29 | 6,700.01 | 6,700.01 | 6,700.01 | 76 |
| 2024-04-12 | 6,742.13 | 6,757.00 | 6,710.00 | 6,710.00 | 6,710.00 | 103 |
| 2024-04-11 | 6,693.27 | 6,731.50 | 6,676.00 | 6,731.50 | 6,731.50 | 846 |
| 2024-04-10 | 6,750.00 | 6,750.00 | 6,720.00 | 6,720.00 | 6,720.00 | 2,788 |
| 2024-04-09 | 6,788.00 | 6,824.98 | 6,783.00 | 6,796.07 | 6,796.07 | 3,172 |
| 2024-04-08 | 6,815.00 | 6,825.00 | 6,815.00 | 6,825.00 | 6,825.00 | 344 |
| 2024-04-05 | 6,870.04 | 6,978.92 | 6,870.04 | 6,889.99 | 6,889.99 | 9,229 |
| 2024-04-04 | 6,951.41 | 7,001.50 | 6,897.00 | 6,902.00 | 6,902.00 | 144 |
| 2024-04-03 | 6,957.00 | 6,999.98 | 6,940.00 | 6,940.00 | 6,940.00 | 258 |
| 2024-04-02 | 6,979.99 | 6,979.99 | 6,936.57 | 6,949.99 | 6,949.99 | 1,350 |
| 2024-04-01 | 6,988.57 | 6,998.56 | 6,979.30 | 6,979.30 | 6,979.30 | 1,308 |
| 2024-03-27 | 6,865.00 | 6,865.00 | 6,840.00 | 6,855.00 | 6,855.00 | 113 |
| 2024-03-26 | 6,830.00 | 6,870.00 | 6,824.00 | 6,861.15 | 6,861.15 | 2,117 |
| 2024-03-25 | 6,790.01 | 6,866.91 | 6,790.01 | 6,845.00 | 6,845.00 | 251 |
| 2024-03-22 | 6,910.00 | 6,949.98 | 6,903.00 | 6,905.33 | 6,905.33 | 170 |
| 2024-03-21 | 6,999.97 | 6,999.97 | 6,936.70 | 6,936.70 | 6,936.70 | 96 |
| 2024-03-20 | 6,950.00 | 6,955.00 | 6,898.70 | 6,924.33 | 6,924.33 | 6,347 |
| 2024-03-19 | 6,934.00 | 6,948.99 | 6,910.01 | 6,948.99 | 6,948.99 | 276 |
| 2024-03-15 | 6,780.00 | 6,801.00 | 6,761.00 | 6,801.00 | 6,801.00 | 137 |
| 2024-03-14 | 6,844.98 | 6,844.98 | 6,779.00 | 6,786.25 | 6,786.25 | 297 |
| 2024-03-13 | 6,793.70 | 6,793.70 | 6,766.01 | 6,775.00 | 6,775.00 | 420 |
| 2024-03-12 | 6,806.00 | 6,949.80 | 6,806.00 | 6,949.80 | 6,949.80 | 127 |
| 2024-03-11 | 6,780.02 | 6,794.44 | 6,780.02 | 6,793.70 | 6,793.70 | 66 |
| 2024-03-08 | 6,717.02 | 6,804.85 | 6,716.00 | 6,750.00 | 6,750.00 | 328 |
| 2024-03-07 | 6,836.00 | 6,836.00 | 6,740.00 | 6,835.98 | 6,835.98 | 579 |
| 2024-03-06 | 6,829.00 | 6,866.11 | 6,829.00 | 6,829.50 | 6,829.50 | 1,265 |
| 2024-03-05 | 6,846.99 | 6,846.99 | 6,700.01 | 6,768.00 | 6,768.00 | 1,757 |
| 2024-03-04 | 6,923.00 | 6,923.00 | 6,814.02 | 6,847.00 | 6,847.00 | 1,894 |
| 2024-03-01 | 6,979.22 | 6,999.98 | 6,922.75 | 6,922.75 | 6,922.75 | 403 |
| 2024-02-29 | 7,050.00 | 7,050.00 | 6,973.52 | 6,979.00 | 6,979.00 | 6,832 |
| 2024-02-28 | 7,050.00 | 7,099.98 | 7,045.00 | 7,045.00 | 7,045.00 | 261 |
| 2024-02-27 | 6,866.00 | 6,979.97 | 6,866.00 | 6,979.96 | 6,979.96 | 1,393 |
| 2024-02-26 | 7,080.44 | 7,080.44 | 6,953.04 | 6,996.01 | 6,996.01 | 561 |
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.