Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-14 | 5,730.01 | 5,765.00 | 5,730.01 | 5,765.00 | 5,765.00 | 77 |
| 2023-02-13 | 5,770.01 | 5,800.88 | 5,770.01 | 5,800.88 | 5,800.88 | 120 |
| 2023-02-10 | 5,768.00 | 5,769.00 | 5,768.00 | 5,769.00 | 5,769.00 | 286 |
| 2023-02-09 | 5,857.50 | 5,880.00 | 5,770.69 | 5,770.69 | 5,770.69 | 6,878 |
| 2023-02-08 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 22 |
| 2023-02-07 | 5,855.01 | 5,917.00 | 5,855.01 | 5,907.20 | 5,907.20 | 309 |
| 2023-02-03 | 5,850.00 | 5,850.00 | 5,839.90 | 5,840.00 | 5,840.00 | 231 |
| 2023-02-02 | 5,819.99 | 5,825.00 | 5,819.99 | 5,821.92 | 5,821.92 | 77 |
| 2023-02-01 | 5,814.99 | 5,817.47 | 5,768.18 | 5,817.47 | 5,817.47 | 1,205 |
| 2023-01-31 | 5,854.69 | 5,854.69 | 5,767.54 | 5,800.01 | 5,800.01 | 333 |
| 2023-01-30 | 5,799.00 | 5,799.00 | 5,770.00 | 5,770.00 | 5,770.00 | 40 |
| 2023-01-27 | 5,884.18 | 5,884.18 | 5,820.00 | 5,847.60 | 5,847.60 | 687 |
| 2023-01-26 | 5,854.25 | 5,956.00 | 5,836.00 | 5,836.00 | 5,836.00 | 87 |
| 2023-01-24 | 5,844.00 | 5,890.00 | 5,844.00 | 5,890.00 | 5,890.00 | 60 |
| 2023-01-23 | 5,845.00 | 5,845.00 | 5,820.01 | 5,835.00 | 5,835.00 | 345 |
| 2023-01-20 | 5,790.00 | 5,792.11 | 5,790.00 | 5,792.11 | 5,792.11 | 137 |
| 2023-01-19 | 5,849.99 | 5,849.99 | 5,849.98 | 5,849.98 | 5,849.98 | 437 |
| 2023-01-18 | 5,850.01 | 5,860.00 | 5,823.17 | 5,823.17 | 5,823.17 | 441 |
| 2023-01-17 | 5,970.00 | 5,970.00 | 5,880.00 | 5,880.00 | 5,880.00 | 101 |
| 2023-01-13 | 6,010.49 | 6,010.49 | 5,950.01 | 5,970.00 | 5,970.00 | 110 |
| 2023-01-12 | 6,029.10 | 6,050.00 | 6,006.06 | 6,006.06 | 6,006.06 | 436 |
| 2023-01-11 | 6,023.70 | 6,072.50 | 6,000.02 | 6,072.50 | 6,072.50 | 173 |
| 2023-01-10 | 6,014.64 | 6,040.00 | 6,014.64 | 6,037.50 | 6,037.50 | 57 |
| 2023-01-09 | 6,125.00 | 6,125.00 | 6,014.63 | 6,014.63 | 6,014.63 | 81 |
| 2023-01-06 | 6,100.00 | 6,100.00 | 6,099.00 | 6,099.00 | 6,099.00 | 69 |
| 2023-01-05 | 6,099.99 | 6,099.99 | 6,044.80 | 6,044.80 | 6,044.80 | 21 |
| 2023-01-04 | 6,078.99 | 6,079.00 | 6,078.99 | 6,079.00 | 6,079.00 | 677 |
| 2023-01-03 | 6,079.99 | 6,079.99 | 5,960.00 | 5,960.00 | 5,960.00 | 45 |
| 2022-12-30 | 6,007.00 | 6,095.00 | 5,969.30 | 5,971.15 | 5,971.15 | 397 |
| 2022-12-29 | 5,977.50 | 6,007.15 | 5,970.00 | 6,007.15 | 6,007.15 | 543 |
| 2022-12-28 | 5,940.00 | 5,940.00 | 5,910.00 | 5,910.00 | 5,910.00 | 2,022 |
| 2022-12-27 | 5,931.01 | 5,963.50 | 5,910.01 | 5,910.01 | 5,910.01 | 3,242 |
| 2022-12-23 | 5,923.00 | 5,931.00 | 5,923.00 | 5,931.00 | 5,931.00 | 344 |
| 2022-12-22 | 6,000.00 | 6,000.00 | 5,855.35 | 5,855.35 | 5,855.35 | 85 |
| 2022-12-21 | 6,025.00 | 6,030.00 | 6,025.00 | 6,030.00 | 6,030.00 | 48 |
| 2022-12-20 | 5,970.00 | 5,985.00 | 5,970.00 | 5,978.00 | 5,978.00 | 125 |
| 2022-12-19 | 5,972.11 | 5,972.11 | 5,877.62 | 5,885.00 | 5,885.00 | 14,764 |
| 2022-12-16 | 5,950.00 | 5,975.00 | 5,900.01 | 5,937.71 | 5,937.71 | 297 |
| 2022-12-15 | 5,996.00 | 5,996.00 | 5,930.00 | 5,975.01 | 5,975.01 | 156 |
| 2022-12-14 | 6,200.00 | 6,200.00 | 6,150.00 | 6,180.77 | 6,180.77 | 84 |
| 2022-12-13 | 6,150.00 | 6,184.98 | 6,100.00 | 6,100.00 | 6,100.00 | 2,009 |
| 2022-12-09 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 47 |
| 2022-12-08 | 6,050.00 | 6,098.39 | 6,000.00 | 6,098.39 | 6,098.39 | 166 |
| 2022-12-06 | 6,118.00 | 6,118.00 | 6,089.99 | 6,097.99 | 6,097.99 | 143 |
| 2022-12-05 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 99 |
| 2022-12-02 | 6,068.82 | 6,120.00 | 6,050.00 | 6,120.00 | 6,120.00 | 377 |
| 2022-12-01 | 6,127.00 | 6,127.00 | 6,050.00 | 6,060.00 | 6,060.00 | 178 |
| 2022-11-30 | 6,039.00 | 6,127.00 | 5,985.00 | 6,127.00 | 6,127.00 | 1,061 |
| 2022-11-29 | 6,080.00 | 6,080.00 | 5,970.00 | 6,048.00 | 6,048.00 | 119 |
| 2022-11-28 | 6,051.62 | 6,070.00 | 6,051.61 | 6,051.61 | 6,051.61 | 88 |
| 2022-11-25 | 6,170.00 | 6,199.97 | 6,119.00 | 6,199.97 | 6,199.97 | 261 |
| 2022-11-24 | 6,093.25 | 6,093.25 | 6,093.25 | 6,093.25 | 6,093.25 | 20 |
| 2022-11-23 | 6,130.00 | 6,130.00 | 6,097.28 | 6,097.29 | 6,097.29 | 203 |
| 2022-11-22 | 6,100.00 | 6,149.00 | 6,098.00 | 6,149.00 | 6,149.00 | 1,046 |
| 2022-11-18 | 6,000.00 | 6,030.00 | 6,000.00 | 6,030.00 | 6,030.00 | 127 |
| 2022-11-17 | 5,966.00 | 5,966.00 | 5,949.99 | 5,960.00 | 5,960.00 | 99 |
| 2022-11-16 | 6,000.00 | 6,000.00 | 5,931.00 | 5,966.00 | 5,966.00 | 825 |
| 2022-11-15 | 6,000.00 | 6,078.20 | 5,992.00 | 5,992.00 | 5,992.00 | 268 |
| 2022-11-14 | 6,040.00 | 6,050.00 | 6,040.00 | 6,050.00 | 6,050.00 | 50 |
| 2022-11-11 | 5,899.00 | 6,040.00 | 5,899.00 | 6,040.00 | 6,040.00 | 1,264 |
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.