Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 7,198.83 | 7,209.99 | 7,110.02 | 7,146.17 | 7,146.17 | 1,066 |
| 2024-02-22 | 7,022.02 | 7,137.99 | 7,022.01 | 7,095.01 | 7,095.01 | 577 |
| 2024-02-21 | 6,959.99 | 6,959.99 | 6,951.00 | 6,952.02 | 6,952.02 | 1,724 |
| 2024-02-20 | 6,934.99 | 6,960.00 | 6,918.00 | 6,955.00 | 6,955.00 | 284 |
| 2024-02-19 | 7,002.50 | 7,002.50 | 6,935.01 | 6,935.01 | 6,935.01 | 42 |
| 2024-02-16 | 6,920.00 | 6,920.00 | 6,918.00 | 6,918.00 | 6,918.00 | 111 |
| 2024-02-15 | 6,879.99 | 6,880.00 | 6,823.00 | 6,850.01 | 6,850.01 | 770 |
| 2024-02-14 | 6,816.98 | 6,816.98 | 6,758.00 | 6,758.00 | 6,758.00 | 41 |
| 2024-02-13 | 6,850.00 | 6,850.00 | 6,752.02 | 6,752.02 | 6,752.02 | 160 |
| 2024-02-12 | 6,805.00 | 6,825.50 | 6,782.01 | 6,801.50 | 6,801.50 | 364 |
| 2024-02-09 | 6,849.95 | 6,849.95 | 6,766.00 | 6,805.00 | 6,805.00 | 128 |
| 2024-02-08 | 6,809.92 | 6,849.96 | 6,760.00 | 6,845.59 | 6,845.59 | 1,145 |
| 2024-02-07 | 6,710.00 | 6,792.00 | 6,710.00 | 6,792.00 | 6,792.00 | 854 |
| 2024-02-06 | 6,670.00 | 6,728.95 | 6,670.00 | 6,722.57 | 6,722.57 | 1,159 |
| 2024-02-02 | 6,736.99 | 6,736.99 | 6,550.00 | 6,706.21 | 6,706.21 | 2,974 |
| 2024-02-01 | 6,600.04 | 6,600.04 | 6,544.02 | 6,589.00 | 6,589.00 | 1,520 |
| 2024-01-31 | 6,621.50 | 6,738.96 | 6,600.00 | 6,699.98 | 6,699.98 | 1,923 |
| 2024-01-30 | 6,600.01 | 6,652.60 | 6,600.01 | 6,652.60 | 6,652.60 | 109 |
| 2024-01-29 | 6,771.20 | 6,771.20 | 6,460.05 | 6,560.00 | 6,560.00 | 299 |
| 2024-01-26 | 6,582.00 | 6,613.00 | 6,582.00 | 6,610.00 | 6,610.00 | 293 |
| 2024-01-25 | 6,500.00 | 6,643.18 | 6,455.05 | 6,535.21 | 6,535.21 | 3,599 |
| 2024-01-24 | 6,448.99 | 6,499.98 | 6,448.99 | 6,455.01 | 6,455.01 | 1,066 |
| 2024-01-23 | 6,350.00 | 6,448.98 | 6,350.00 | 6,440.01 | 6,440.01 | 1,454 |
| 2024-01-22 | 6,300.00 | 6,328.99 | 6,300.00 | 6,328.99 | 6,328.99 | 440 |
| 2024-01-19 | 6,279.92 | 6,279.93 | 6,279.00 | 6,279.00 | 6,279.00 | 378 |
| 2024-01-18 | 6,179.74 | 6,224.46 | 6,179.74 | 6,224.46 | 6,224.46 | 63,888 |
| 2024-01-17 | 6,275.20 | 6,275.30 | 6,200.01 | 6,270.00 | 6,270.00 | 601 |
| 2024-01-16 | 6,196.01 | 6,196.01 | 6,196.01 | 6,196.01 | 6,196.01 | 684 |
| 2024-01-12 | 6,110.00 | 6,135.00 | 6,110.00 | 6,134.25 | 6,134.25 | 258 |
| 2024-01-11 | 6,199.88 | 6,199.88 | 6,199.88 | 6,199.88 | 6,199.88 | 254 |
| 2024-01-10 | 6,235.06 | 6,249.99 | 6,213.38 | 6,249.99 | 6,249.99 | 530 |
| 2024-01-09 | 6,221.27 | 6,250.00 | 6,165.00 | 6,205.08 | 6,205.08 | 2,548 |
| 2024-01-08 | 6,165.55 | 6,165.55 | 6,150.00 | 6,150.00 | 6,150.00 | 97 |
| 2024-01-05 | 6,165.90 | 6,180.00 | 6,150.00 | 6,150.00 | 6,150.00 | 950 |
| 2024-01-04 | 6,248.54 | 6,265.04 | 6,200.00 | 6,210.00 | 6,210.00 | 4,389 |
| 2024-01-03 | 6,200.00 | 6,263.92 | 6,200.00 | 6,248.54 | 6,248.54 | 1,379 |
| 2024-01-02 | 6,100.01 | 6,163.16 | 6,100.01 | 6,100.04 | 6,100.04 | 113 |
| 2023-12-29 | 6,086.00 | 6,086.00 | 6,050.00 | 6,050.00 | 6,050.00 | 55 |
| 2023-12-28 | 6,056.00 | 6,086.27 | 6,055.99 | 6,086.27 | 6,086.27 | 68 |
| 2023-12-27 | 6,030.02 | 6,040.00 | 6,000.07 | 6,034.50 | 6,034.50 | 425 |
| 2023-12-26 | 6,050.25 | 6,051.30 | 6,000.00 | 6,051.30 | 6,051.30 | 2,933 |
| 2023-12-22 | 6,066.00 | 6,066.00 | 6,048.80 | 6,050.25 | 6,050.25 | 3,226 |
| 2023-12-21 | 6,071.00 | 6,084.99 | 6,044.75 | 6,044.75 | 6,044.75 | 421 |
| 2023-12-20 | 6,132.00 | 6,132.00 | 6,101.00 | 6,101.00 | 6,101.00 | 520 |
| 2023-12-19 | 6,181.00 | 6,181.00 | 6,158.55 | 6,158.94 | 6,158.94 | 473 |
| 2023-12-18 | 6,180.00 | 6,301.00 | 6,180.00 | 6,190.90 | 6,190.90 | 773 |
| 2023-12-15 | 6,100.02 | 6,125.00 | 6,100.02 | 6,110.36 | 6,110.36 | 1,564 |
| 2023-12-14 | 6,100.04 | 6,218.99 | 6,100.04 | 6,150.00 | 6,150.00 | 228 |
| 2023-12-13 | 6,210.00 | 6,277.04 | 6,210.00 | 6,250.01 | 6,250.01 | 1,184 |
| 2023-12-11 | 6,200.00 | 6,221.00 | 6,200.00 | 6,220.00 | 6,220.00 | 386 |
| 2023-12-08 | 6,100.25 | 6,125.00 | 6,100.25 | 6,125.00 | 6,125.00 | 679 |
| 2023-12-07 | 6,118.98 | 6,244.98 | 6,118.98 | 6,244.98 | 6,244.98 | 188 |
| 2023-12-06 | 6,145.04 | 6,145.04 | 6,050.02 | 6,050.02 | 6,050.02 | 202 |
| 2023-12-05 | 6,195.17 | 6,195.17 | 6,162.00 | 6,162.02 | 6,162.02 | 730 |
| 2023-12-04 | 6,145.00 | 6,145.00 | 6,145.00 | 6,145.00 | 6,145.00 | 8 |
| 2023-12-01 | 6,240.00 | 6,240.00 | 6,128.50 | 6,128.50 | 6,128.50 | 69 |
| 2023-11-30 | 6,236.00 | 6,271.00 | 6,236.00 | 6,269.04 | 6,269.04 | 1,704 |
| 2023-11-28 | 6,188.90 | 6,193.00 | 6,188.75 | 6,192.40 | 6,192.40 | 324 |
| 2023-11-27 | 6,180.00 | 6,216.75 | 6,165.00 | 6,216.03 | 6,216.03 | 285 |
| 2023-11-24 | 6,222.92 | 6,222.92 | 6,222.92 | 6,222.92 | 6,222.92 | 46 |
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.