Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 5,669.00 | 5,696.50 | 5,669.00 | 5,696.50 | 5,696.50 | 49 |
| 2023-05-29 | 5,645.00 | 5,645.00 | 5,645.00 | 5,645.00 | 5,645.00 | 10 |
| 2023-05-26 | 5,692.00 | 5,692.00 | 5,644.20 | 5,644.20 | 5,644.20 | 320 |
| 2023-05-25 | 5,712.00 | 5,712.00 | 5,712.00 | 5,712.00 | 5,712.00 | 24 |
| 2023-05-24 | 5,708.00 | 5,863.14 | 5,699.00 | 5,712.00 | 5,712.00 | 663 |
| 2023-05-23 | 5,874.82 | 5,874.82 | 5,874.82 | 5,874.82 | 5,874.82 | 30 |
| 2023-05-22 | 5,874.83 | 5,874.83 | 5,874.83 | 5,874.83 | 5,874.83 | 30 |
| 2023-05-19 | 5,877.27 | 5,877.28 | 5,740.05 | 5,740.05 | 5,740.05 | 84 |
| 2023-05-17 | 5,733.23 | 5,740.11 | 5,733.23 | 5,740.02 | 5,740.02 | 821 |
| 2023-05-16 | 5,656.31 | 5,662.45 | 5,626.03 | 5,626.03 | 5,626.03 | 2,034 |
| 2023-05-15 | 5,712.00 | 5,712.00 | 5,651.00 | 5,651.00 | 5,651.00 | 52 |
| 2023-05-10 | 5,700.00 | 5,710.00 | 5,684.00 | 5,684.00 | 5,684.00 | 85 |
| 2023-05-09 | 5,819.99 | 5,819.99 | 5,758.88 | 5,778.32 | 5,778.32 | 4,025 |
| 2023-05-08 | 5,840.00 | 5,840.01 | 5,810.00 | 5,810.00 | 5,810.00 | 132 |
| 2023-05-05 | 5,800.00 | 5,800.00 | 5,750.02 | 5,775.00 | 5,775.00 | 68 |
| 2023-05-04 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 14 |
| 2023-05-03 | 5,859.00 | 5,859.00 | 5,802.02 | 5,802.02 | 5,802.02 | 64 |
| 2023-05-02 | 5,902.00 | 5,902.00 | 5,850.00 | 5,859.00 | 5,859.00 | 99 |
| 2023-04-28 | 5,895.00 | 5,902.00 | 5,880.01 | 5,902.00 | 5,902.00 | 46 |
| 2023-04-27 | 5,821.50 | 5,882.00 | 5,821.50 | 5,882.00 | 5,882.00 | 242 |
| 2023-04-26 | 5,785.14 | 5,797.00 | 5,785.14 | 5,797.00 | 5,797.00 | 1,619 |
| 2023-04-25 | 5,899.00 | 5,899.00 | 5,897.00 | 5,897.20 | 5,897.20 | 370 |
| 2023-04-24 | 5,872.00 | 5,872.00 | 5,820.02 | 5,820.02 | 5,820.02 | 40 |
| 2023-04-20 | 5,825.00 | 5,830.00 | 5,800.01 | 5,830.00 | 5,830.00 | 275 |
| 2023-04-19 | 5,869.98 | 5,869.98 | 5,825.00 | 5,825.00 | 5,825.00 | 35 |
| 2023-04-18 | 5,879.97 | 5,879.97 | 5,879.96 | 5,879.96 | 5,879.96 | 37 |
| 2023-04-17 | 5,795.00 | 5,900.77 | 5,780.01 | 5,900.77 | 5,900.77 | 69 |
| 2023-04-14 | 5,810.00 | 5,810.00 | 5,745.00 | 5,745.00 | 5,745.00 | 50 |
| 2023-04-12 | 5,733.78 | 5,739.99 | 5,719.99 | 5,720.00 | 5,720.00 | 202 |
| 2023-04-11 | 5,729.00 | 5,729.00 | 5,722.00 | 5,722.00 | 5,722.00 | 161 |
| 2023-04-10 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 65 |
| 2023-04-05 | 5,560.00 | 5,680.02 | 5,560.00 | 5,680.02 | 5,680.02 | 59 |
| 2023-04-04 | 5,582.00 | 5,592.00 | 5,570.00 | 5,574.00 | 5,574.00 | 998 |
| 2023-03-31 | 5,520.01 | 5,520.01 | 5,520.01 | 5,520.01 | 5,520.01 | 55 |
| 2023-03-30 | 5,510.00 | 5,520.00 | 5,510.00 | 5,520.00 | 5,520.00 | 111 |
| 2023-03-29 | 5,500.00 | 5,516.00 | 5,500.00 | 5,516.00 | 5,516.00 | 82 |
| 2023-03-28 | 5,510.00 | 5,515.00 | 5,510.00 | 5,515.00 | 5,515.00 | 425 |
| 2023-03-24 | 5,489.34 | 5,594.39 | 5,485.00 | 5,485.00 | 5,485.00 | 55 |
| 2023-03-23 | 5,560.02 | 5,664.19 | 5,560.02 | 5,664.19 | 5,664.19 | 23,237 |
| 2023-03-22 | 5,670.01 | 5,689.99 | 5,560.02 | 5,689.99 | 5,689.99 | 2,342 |
| 2023-03-21 | 5,690.01 | 5,690.01 | 5,668.00 | 5,668.00 | 5,668.00 | 228 |
| 2023-03-17 | 5,692.98 | 5,692.98 | 5,560.01 | 5,599.98 | 5,599.98 | 97 |
| 2023-03-16 | 5,700.00 | 5,700.00 | 5,653.00 | 5,653.00 | 5,653.00 | 104 |
| 2023-03-15 | 5,632.63 | 5,749.99 | 5,602.01 | 5,740.00 | 5,740.00 | 1,087 |
| 2023-03-14 | 5,628.00 | 5,628.00 | 5,628.00 | 5,628.00 | 5,628.00 | 28 |
| 2023-03-13 | 5,729.00 | 5,795.72 | 5,729.00 | 5,795.72 | 5,795.72 | 461 |
| 2023-03-10 | 5,550.10 | 5,640.50 | 5,550.10 | 5,612.00 | 5,612.00 | 206 |
| 2023-03-09 | 5,616.00 | 5,616.00 | 5,579.00 | 5,579.00 | 5,579.00 | 4,294 |
| 2023-03-08 | 5,677.20 | 5,677.20 | 5,500.00 | 5,500.00 | 5,500.00 | 62 |
| 2023-03-06 | 5,680.00 | 5,685.00 | 5,674.00 | 5,677.20 | 5,677.20 | 278 |
| 2023-03-03 | 5,585.59 | 5,585.59 | 5,585.59 | 5,585.59 | 5,585.59 | 608 |
| 2023-03-02 | 5,534.85 | 5,550.00 | 5,534.85 | 5,550.00 | 5,550.00 | 111 |
| 2023-03-01 | 5,560.03 | 5,560.03 | 5,500.00 | 5,523.80 | 5,523.80 | 690 |
| 2023-02-28 | 5,594.33 | 5,609.00 | 5,568.41 | 5,604.99 | 5,604.99 | 352 |
| 2023-02-27 | 5,597.11 | 5,676.89 | 5,562.33 | 5,606.72 | 5,606.72 | 327 |
| 2023-02-24 | 5,532.59 | 5,651.50 | 5,532.59 | 5,550.03 | 5,550.03 | 426 |
| 2023-02-21 | 5,662.49 | 5,662.49 | 5,556.00 | 5,574.00 | 5,574.00 | 138 |
| 2023-02-17 | 5,649.00 | 5,649.00 | 5,649.00 | 5,649.00 | 5,649.00 | 183 |
| 2023-02-16 | 5,750.00 | 5,750.00 | 5,715.00 | 5,730.00 | 5,730.00 | 651 |
| 2023-02-15 | 5,765.01 | 5,765.01 | 5,750.01 | 5,750.01 | 5,750.01 | 1,010 |
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.