Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 6,099.99 | 6,191.98 | 6,077.02 | 6,121.99 | 6,121.99 | 2,120 |
| 2022-08-15 | 5,923.01 | 6,034.34 | 5,923.01 | 6,014.52 | 6,014.52 | 1,947 |
| 2022-08-12 | 5,930.00 | 5,981.00 | 5,930.00 | 5,981.00 | 5,981.00 | 118 |
| 2022-08-11 | 5,939.70 | 5,955.50 | 5,925.00 | 5,925.00 | 5,925.00 | 285 |
| 2022-08-10 | 5,920.00 | 5,920.00 | 5,885.01 | 5,896.56 | 5,896.56 | 1,426 |
| 2022-08-09 | 5,928.33 | 5,996.00 | 5,928.00 | 5,928.00 | 5,928.00 | 189 |
| 2022-08-08 | 5,980.00 | 6,007.00 | 5,950.00 | 5,989.99 | 5,989.99 | 1,954 |
| 2022-08-05 | 5,950.76 | 5,970.00 | 5,900.04 | 5,944.80 | 5,944.80 | 2,118 |
| 2022-08-04 | 6,000.00 | 6,012.91 | 5,983.00 | 6,012.91 | 6,012.91 | 281 |
| 2022-08-03 | 6,060.07 | 6,060.07 | 6,000.01 | 6,050.00 | 6,050.00 | 595 |
| 2022-08-02 | 6,039.99 | 6,060.05 | 6,039.99 | 6,060.05 | 6,060.05 | 502 |
| 2022-08-01 | 6,127.00 | 6,127.00 | 6,000.00 | 6,040.00 | 6,040.00 | 389 |
| 2022-07-29 | 5,995.00 | 6,163.00 | 5,995.00 | 6,163.00 | 6,163.00 | 1,043 |
| 2022-07-28 | 5,900.01 | 5,999.99 | 5,900.01 | 5,955.00 | 5,955.00 | 404 |
| 2022-07-27 | 5,900.15 | 5,929.99 | 5,850.01 | 5,878.95 | 5,878.95 | 195 |
| 2022-07-26 | 5,889.00 | 5,889.00 | 5,840.00 | 5,840.00 | 5,840.00 | 54 |
| 2022-07-25 | 5,847.01 | 5,933.92 | 5,847.01 | 5,850.01 | 5,850.01 | 173 |
| 2022-07-22 | 5,896.00 | 5,999.99 | 5,835.00 | 5,847.00 | 5,847.00 | 8,114 |
| 2022-07-21 | 5,909.98 | 5,927.00 | 5,850.01 | 5,927.00 | 5,927.00 | 171 |
| 2022-07-20 | 5,869.00 | 5,898.98 | 5,850.00 | 5,851.01 | 5,851.01 | 283 |
| 2022-07-19 | 5,600.00 | 5,805.00 | 5,600.00 | 5,805.00 | 5,805.00 | 705 |
| 2022-07-18 | 5,730.00 | 5,730.00 | 5,668.00 | 5,668.00 | 5,668.00 | 1,287 |
| 2022-07-15 | 5,710.01 | 5,710.01 | 5,700.01 | 5,700.02 | 5,700.02 | 57 |
| 2022-07-14 | 5,701.00 | 5,718.23 | 5,400.00 | 5,718.23 | 5,718.23 | 8,196 |
| 2022-07-13 | 5,750.00 | 5,794.99 | 5,700.01 | 5,700.01 | 5,700.01 | 834 |
| 2022-07-12 | 5,580.00 | 5,848.98 | 5,580.00 | 5,848.98 | 5,848.98 | 231 |
| 2022-07-11 | 5,786.00 | 5,839.99 | 5,769.00 | 5,770.00 | 5,770.00 | 506 |
| 2022-07-08 | 5,737.00 | 5,780.99 | 5,737.00 | 5,751.01 | 5,751.01 | 684 |
| 2022-07-07 | 5,728.10 | 5,740.80 | 5,695.00 | 5,720.00 | 5,720.00 | 171 |
| 2022-07-06 | 5,798.39 | 5,798.39 | 5,660.00 | 5,712.05 | 5,712.05 | 969 |
| 2022-07-05 | 5,669.99 | 5,669.99 | 5,630.00 | 5,630.01 | 5,630.01 | 101 |
| 2022-07-04 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 32 |
| 2022-07-01 | 5,460.00 | 5,607.04 | 5,460.00 | 5,607.04 | 5,607.04 | 674 |
| 2022-06-30 | 5,468.00 | 5,543.99 | 5,460.00 | 5,460.01 | 5,460.01 | 734 |
| 2022-06-29 | 5,550.00 | 5,643.99 | 5,490.01 | 5,490.01 | 5,490.01 | 887 |
| 2022-06-28 | 5,599.99 | 5,619.99 | 5,526.23 | 5,526.23 | 5,526.23 | 118 |
| 2022-06-27 | 5,539.00 | 5,599.99 | 5,539.00 | 5,599.99 | 5,599.99 | 68 |
| 2022-06-24 | 5,348.01 | 5,553.00 | 5,348.01 | 5,500.00 | 5,500.00 | 128 |
| 2022-06-23 | 5,380.00 | 5,380.00 | 5,272.75 | 5,346.24 | 5,346.24 | 820 |
| 2022-06-22 | 5,470.96 | 5,470.96 | 5,410.00 | 5,410.00 | 5,410.00 | 216 |
| 2022-06-21 | 5,492.50 | 5,498.50 | 5,460.00 | 5,470.96 | 5,470.96 | 11,133 |
| 2022-06-17 | 5,550.00 | 5,550.00 | 5,469.00 | 5,478.00 | 5,478.00 | 620 |
| 2022-06-16 | 5,630.07 | 5,631.69 | 5,450.00 | 5,461.82 | 5,461.82 | 1,380 |
| 2022-06-15 | 5,750.00 | 5,890.89 | 5,675.00 | 5,680.01 | 5,680.01 | 677 |
| 2022-06-14 | 5,773.00 | 5,900.79 | 5,700.01 | 5,700.01 | 5,700.01 | 1,175 |
| 2022-06-13 | 5,801.00 | 5,879.99 | 5,725.01 | 5,750.01 | 5,750.01 | 1,370 |
| 2022-06-10 | 5,871.00 | 5,899.99 | 5,829.00 | 5,840.99 | 5,840.99 | 432 |
| 2022-06-09 | 5,995.00 | 5,995.00 | 5,941.00 | 5,942.32 | 5,942.32 | 266 |
| 2022-06-08 | 6,096.36 | 6,125.99 | 6,030.02 | 6,050.00 | 6,050.00 | 4,228 |
| 2022-06-07 | 6,100.00 | 6,127.00 | 6,050.01 | 6,127.00 | 6,127.00 | 102 |
| 2022-06-06 | 6,196.99 | 6,196.99 | 6,120.00 | 6,127.00 | 6,127.00 | 214 |
| 2022-06-03 | 6,100.00 | 6,149.99 | 6,079.95 | 6,088.00 | 6,088.00 | 389 |
| 2022-06-02 | 6,131.83 | 6,155.04 | 6,070.00 | 6,131.69 | 6,131.69 | 1,990 |
| 2022-06-01 | 6,222.91 | 6,222.91 | 6,139.00 | 6,199.98 | 6,199.98 | 523 |
| 2022-05-31 | 6,202.40 | 6,273.99 | 6,185.00 | 6,245.00 | 6,245.00 | 417 |
| 2022-05-30 | 6,180.00 | 6,202.40 | 6,180.00 | 6,202.40 | 6,202.40 | 139 |
| 2022-05-27 | 6,180.00 | 6,273.79 | 6,154.01 | 6,240.01 | 6,240.01 | 706 |
| 2022-05-26 | 6,195.00 | 6,218.99 | 6,190.01 | 6,190.01 | 6,190.01 | 1,581 |
| 2022-05-25 | 6,081.70 | 6,132.00 | 6,071.03 | 6,103.01 | 6,103.01 | 117 |
| 2022-05-24 | 6,180.00 | 6,194.99 | 6,070.01 | 6,194.99 | 6,194.99 | 191 |
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.