Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,702.00 | 5,811.00 | 5,702.00 | 5,811.00 | 5,811.00 | 273 |
| 2022-11-09 | 5,690.00 | 5,725.00 | 5,684.00 | 5,702.46 | 5,702.46 | 148 |
| 2022-11-08 | 5,675.00 | 5,734.00 | 5,675.00 | 5,734.00 | 5,734.00 | 245 |
| 2022-11-07 | 5,663.00 | 5,663.00 | 5,660.00 | 5,660.00 | 5,660.00 | 63 |
| 2022-11-04 | 5,630.00 | 5,630.00 | 5,561.00 | 5,571.09 | 5,571.09 | 158 |
| 2022-11-03 | 5,795.00 | 5,795.00 | 5,603.50 | 5,603.50 | 5,603.50 | 202 |
| 2022-11-01 | 5,832.00 | 5,832.00 | 5,832.00 | 5,832.00 | 5,832.00 | 44 |
| 2022-10-31 | 5,866.25 | 5,866.25 | 5,855.00 | 5,855.00 | 5,855.00 | 57 |
| 2022-10-28 | 5,889.00 | 5,934.00 | 5,889.00 | 5,934.00 | 5,934.00 | 1,756 |
| 2022-10-27 | 5,789.26 | 5,789.26 | 5,789.26 | 5,789.26 | 5,789.26 | 38 |
| 2022-10-26 | 5,781.00 | 5,781.00 | 5,750.01 | 5,750.01 | 5,750.01 | 86 |
| 2022-10-25 | 5,710.00 | 5,710.00 | 5,700.01 | 5,700.01 | 5,700.01 | 106 |
| 2022-10-24 | 5,700.00 | 5,823.99 | 5,700.00 | 5,762.00 | 5,762.00 | 52 |
| 2022-10-21 | 5,505.00 | 5,617.60 | 5,505.00 | 5,617.60 | 5,617.60 | 106 |
| 2022-10-20 | 5,541.50 | 5,541.50 | 5,505.00 | 5,505.00 | 5,505.00 | 86 |
| 2022-10-19 | 5,635.00 | 5,662.49 | 5,630.00 | 5,662.49 | 5,662.49 | 338 |
| 2022-10-18 | 5,620.37 | 5,667.00 | 5,615.00 | 5,627.00 | 5,627.00 | 2,211 |
| 2022-10-17 | 5,503.65 | 5,551.00 | 5,503.65 | 5,551.00 | 5,551.00 | 1,374 |
| 2022-10-14 | 5,480.01 | 5,490.00 | 5,480.01 | 5,490.00 | 5,490.00 | 86 |
| 2022-10-13 | 5,300.00 | 5,480.00 | 5,300.00 | 5,480.00 | 5,480.00 | 175 |
| 2022-10-12 | 5,363.58 | 5,363.58 | 5,300.00 | 5,300.00 | 5,300.00 | 627 |
| 2022-10-11 | 5,341.18 | 5,417.99 | 5,341.18 | 5,360.00 | 5,360.00 | 510 |
| 2022-10-10 | 5,412.49 | 5,412.49 | 5,326.00 | 5,326.00 | 5,326.00 | 154 |
| 2022-10-07 | 5,517.99 | 5,517.99 | 5,381.00 | 5,381.00 | 5,381.00 | 794 |
| 2022-10-06 | 5,600.70 | 5,600.70 | 5,566.66 | 5,566.66 | 5,566.66 | 707 |
| 2022-10-05 | 5,585.00 | 5,599.99 | 5,585.00 | 5,599.99 | 5,599.99 | 37 |
| 2022-10-04 | 5,530.00 | 5,610.00 | 5,530.00 | 5,599.99 | 5,599.99 | 207 |
| 2022-10-03 | 5,460.99 | 5,469.09 | 5,420.03 | 5,469.09 | 5,469.09 | 884 |
| 2022-09-30 | 5,499.98 | 5,499.98 | 5,395.01 | 5,395.01 | 5,395.01 | 283 |
| 2022-09-29 | 5,400.01 | 5,442.24 | 5,400.00 | 5,442.24 | 5,442.24 | 1,285 |
| 2022-09-28 | 5,450.00 | 5,500.00 | 5,450.00 | 5,500.00 | 5,500.00 | 426 |
| 2022-09-27 | 5,383.00 | 5,420.00 | 5,333.00 | 5,420.00 | 5,420.00 | 308 |
| 2022-09-26 | 5,380.00 | 5,447.00 | 5,380.00 | 5,405.00 | 5,405.00 | 145 |
| 2022-09-23 | 5,350.00 | 5,394.00 | 5,338.67 | 5,394.00 | 5,394.00 | 977 |
| 2022-09-22 | 5,400.00 | 5,415.52 | 5,365.00 | 5,390.00 | 5,390.00 | 9,518 |
| 2022-09-21 | 5,571.31 | 5,571.31 | 5,521.00 | 5,521.00 | 5,521.00 | 183 |
| 2022-09-20 | 5,519.00 | 5,575.38 | 5,500.04 | 5,502.00 | 5,502.00 | 113 |
| 2022-09-19 | 5,538.00 | 5,538.00 | 5,538.00 | 5,538.00 | 5,538.00 | 62 |
| 2022-09-15 | 5,555.02 | 5,575.42 | 5,555.02 | 5,575.42 | 5,575.42 | 52 |
| 2022-09-14 | 5,581.00 | 5,644.79 | 5,545.00 | 5,545.00 | 5,545.00 | 129 |
| 2022-09-13 | 5,600.00 | 5,753.57 | 5,585.45 | 5,585.45 | 5,585.45 | 350 |
| 2022-09-12 | 5,707.00 | 5,720.00 | 5,665.02 | 5,714.00 | 5,714.00 | 236 |
| 2022-09-09 | 5,730.00 | 5,730.00 | 5,670.00 | 5,687.01 | 5,687.01 | 359 |
| 2022-09-08 | 5,591.00 | 5,591.00 | 5,591.00 | 5,591.00 | 5,591.00 | 81 |
| 2022-09-07 | 5,603.00 | 5,644.77 | 5,603.00 | 5,644.77 | 5,644.77 | 49 |
| 2022-09-06 | 5,595.00 | 5,595.12 | 5,556.00 | 5,573.00 | 5,573.00 | 157 |
| 2022-09-02 | 5,620.00 | 5,620.00 | 5,600.00 | 5,600.00 | 5,600.00 | 3,000 |
| 2022-09-01 | 5,650.00 | 5,700.00 | 5,649.00 | 5,700.00 | 5,700.00 | 562 |
| 2022-08-31 | 5,749.00 | 5,749.00 | 5,680.00 | 5,680.00 | 5,680.00 | 319 |
| 2022-08-30 | 5,752.85 | 5,752.85 | 5,727.01 | 5,749.00 | 5,749.00 | 203 |
| 2022-08-29 | 5,750.02 | 5,780.00 | 5,750.02 | 5,765.00 | 5,765.00 | 137 |
| 2022-08-26 | 5,899.00 | 5,899.00 | 5,796.00 | 5,796.00 | 5,796.00 | 4,178 |
| 2022-08-25 | 5,915.00 | 5,915.00 | 5,905.00 | 5,905.02 | 5,905.02 | 1,182 |
| 2022-08-24 | 5,798.00 | 5,836.02 | 5,798.00 | 5,836.02 | 5,836.02 | 1,183 |
| 2022-08-23 | 5,816.00 | 5,821.85 | 5,800.00 | 5,800.00 | 5,800.00 | 424 |
| 2022-08-22 | 5,901.00 | 5,901.00 | 5,798.40 | 5,820.00 | 5,820.00 | 1,139 |
| 2022-08-19 | 6,105.01 | 6,105.01 | 5,996.00 | 5,996.00 | 5,996.00 | 438 |
| 2022-08-18 | 6,090.00 | 6,126.00 | 6,050.02 | 6,118.00 | 6,118.00 | 330 |
| 2022-08-17 | 6,122.01 | 6,150.01 | 6,080.05 | 6,080.05 | 6,080.05 | 220 |
| 2022-08-16 | 6,099.99 | 6,191.98 | 6,077.02 | 6,121.99 | 6,121.99 | 2,120 |
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.