Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 5,930.00 | 5,970.00 | 5,928.02 | 5,970.00 | 5,970.00 | 201 |
| 2023-08-24 | 6,099.99 | 6,099.99 | 5,975.00 | 5,975.00 | 5,975.00 | 163 |
| 2023-08-23 | 5,926.03 | 5,926.03 | 5,926.03 | 5,926.03 | 5,926.03 | 22 |
| 2023-08-22 | 5,926.03 | 5,926.03 | 5,926.03 | 5,926.03 | 5,926.03 | 1,540 |
| 2023-08-21 | 6,031.00 | 6,031.00 | 6,020.00 | 6,025.00 | 6,025.00 | 284 |
| 2023-08-18 | 6,025.00 | 6,025.00 | 5,950.04 | 6,000.00 | 6,000.00 | 524 |
| 2023-08-17 | 6,065.00 | 6,065.00 | 6,035.15 | 6,051.86 | 6,051.86 | 201 |
| 2023-08-16 | 6,099.99 | 6,099.99 | 6,070.00 | 6,073.27 | 6,073.27 | 2,290 |
| 2023-08-15 | 6,072.00 | 6,084.99 | 6,072.00 | 6,083.99 | 6,083.99 | 60 |
| 2023-08-14 | 6,099.96 | 6,134.60 | 6,095.10 | 6,095.10 | 6,095.10 | 43 |
| 2023-08-11 | 6,043.08 | 6,095.95 | 6,043.08 | 6,095.95 | 6,095.95 | 9,608 |
| 2023-08-10 | 6,120.00 | 6,120.00 | 6,104.99 | 6,104.99 | 6,104.99 | 143 |
| 2023-08-09 | 6,118.97 | 6,119.10 | 6,001.01 | 6,001.01 | 6,001.01 | 313 |
| 2023-08-08 | 6,200.00 | 6,299.99 | 6,200.00 | 6,218.72 | 6,218.72 | 240 |
| 2023-08-07 | 6,149.98 | 6,215.00 | 5,975.01 | 6,191.00 | 6,191.00 | 409 |
| 2023-08-04 | 6,100.00 | 6,111.10 | 5,994.00 | 5,994.00 | 5,994.00 | 87 |
| 2023-08-03 | 6,111.00 | 6,126.02 | 6,111.00 | 6,115.00 | 6,115.00 | 175 |
| 2023-08-02 | 5,966.43 | 5,969.00 | 5,966.00 | 5,969.00 | 5,969.00 | 244 |
| 2023-08-01 | 5,941.00 | 5,941.00 | 5,941.00 | 5,941.00 | 5,941.00 | 19 |
| 2023-07-28 | 5,856.00 | 5,904.98 | 5,830.00 | 5,904.98 | 5,904.98 | 254 |
| 2023-07-27 | 5,889.99 | 5,898.00 | 5,889.99 | 5,890.00 | 5,890.00 | 150 |
| 2023-07-26 | 5,908.96 | 5,908.96 | 5,898.99 | 5,899.00 | 5,899.00 | 35 |
| 2023-07-25 | 5,900.00 | 5,908.97 | 5,900.00 | 5,908.97 | 5,908.97 | 25 |
| 2023-07-24 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 97 |
| 2023-07-21 | 5,883.00 | 5,883.00 | 5,853.59 | 5,882.00 | 5,882.00 | 61 |
| 2023-07-20 | 5,701.01 | 5,701.01 | 5,701.01 | 5,701.01 | 5,701.01 | 10 |
| 2023-07-19 | 5,763.00 | 5,763.00 | 5,738.99 | 5,739.00 | 5,739.00 | 680 |
| 2023-07-18 | 5,815.99 | 5,815.99 | 5,777.00 | 5,777.00 | 5,777.00 | 63 |
| 2023-07-17 | 5,764.00 | 5,815.98 | 5,764.00 | 5,765.00 | 5,765.00 | 63 |
| 2023-07-14 | 5,710.01 | 5,710.01 | 5,710.01 | 5,710.01 | 5,710.01 | 72 |
| 2023-07-13 | 5,800.03 | 5,870.48 | 5,790.00 | 5,790.00 | 5,790.00 | 731 |
| 2023-07-12 | 5,833.11 | 5,833.11 | 5,833.11 | 5,833.11 | 5,833.11 | 561 |
| 2023-07-11 | 5,848.48 | 5,848.48 | 5,831.33 | 5,840.00 | 5,840.00 | 3,102 |
| 2023-07-10 | 5,806.50 | 5,806.75 | 5,805.53 | 5,805.53 | 5,805.53 | 103 |
| 2023-07-07 | 5,920.00 | 5,920.00 | 5,900.00 | 5,900.00 | 5,900.00 | 33 |
| 2023-07-06 | 5,895.00 | 5,895.00 | 5,884.00 | 5,884.00 | 5,884.00 | 67 |
| 2023-07-05 | 5,797.99 | 5,797.99 | 5,797.99 | 5,797.99 | 5,797.99 | 25 |
| 2023-07-03 | 5,814.00 | 5,814.00 | 5,790.00 | 5,798.00 | 5,798.00 | 1,410 |
| 2023-06-30 | 5,800.00 | 5,895.50 | 5,800.00 | 5,850.00 | 5,850.00 | 301 |
| 2023-06-29 | 5,750.00 | 5,750.00 | 5,749.00 | 5,749.00 | 5,749.00 | 31 |
| 2023-06-28 | 5,705.00 | 5,800.00 | 5,705.00 | 5,800.00 | 5,800.00 | 27 |
| 2023-06-27 | 5,720.00 | 5,738.00 | 5,720.00 | 5,738.00 | 5,738.00 | 614 |
| 2023-06-26 | 5,650.02 | 5,720.00 | 5,650.02 | 5,720.00 | 5,720.00 | 22 |
| 2023-06-23 | 5,780.00 | 5,839.93 | 5,760.00 | 5,760.29 | 5,760.29 | 272 |
| 2023-06-22 | 5,787.00 | 5,787.00 | 5,787.00 | 5,787.00 | 5,787.00 | 24 |
| 2023-06-21 | 5,831.13 | 5,899.99 | 5,770.01 | 5,803.00 | 5,803.00 | 263 |
| 2023-06-20 | 5,800.00 | 5,849.99 | 5,800.00 | 5,831.13 | 5,831.13 | 8,520 |
| 2023-06-16 | 5,844.99 | 5,855.00 | 5,806.18 | 5,806.18 | 5,806.18 | 431 |
| 2023-06-15 | 5,835.00 | 5,838.25 | 5,835.00 | 5,838.25 | 5,838.25 | 211 |
| 2023-06-14 | 5,780.00 | 5,833.99 | 5,780.00 | 5,833.99 | 5,833.99 | 1,073 |
| 2023-06-13 | 5,775.00 | 5,789.53 | 5,707.02 | 5,780.00 | 5,780.00 | 204 |
| 2023-06-12 | 5,778.50 | 5,778.50 | 5,753.85 | 5,753.85 | 5,753.85 | 80 |
| 2023-06-09 | 5,831.11 | 5,851.11 | 5,821.84 | 5,821.84 | 5,821.84 | 331 |
| 2023-06-08 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 34 |
| 2023-06-07 | 5,700.00 | 5,795.50 | 5,700.00 | 5,795.50 | 5,795.50 | 919 |
| 2023-06-06 | 5,771.00 | 5,785.00 | 5,771.00 | 5,785.00 | 5,785.00 | 225 |
| 2023-06-05 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 21 |
| 2023-06-02 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 21 |
| 2023-06-01 | 5,660.00 | 5,669.54 | 5,660.00 | 5,669.54 | 5,669.54 | 36 |
| 2023-05-31 | 5,700.00 | 5,700.00 | 5,670.00 | 5,670.00 | 5,670.00 | 318 |
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.