Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 6,070.37 | 6,242.64 | 6,070.37 | 6,160.00 | 6,160.00 | 4,431 |
| 2022-05-20 | 6,000.00 | 6,035.01 | 5,945.00 | 6,035.01 | 6,035.01 | 299 |
| 2022-05-19 | 6,020.00 | 6,099.99 | 6,020.00 | 6,035.01 | 6,035.01 | 464 |
| 2022-05-18 | 6,220.00 | 6,220.00 | 6,140.00 | 6,142.16 | 6,142.16 | 261 |
| 2022-05-17 | 6,210.00 | 6,297.99 | 6,210.00 | 6,250.00 | 6,250.00 | 568 |
| 2022-05-16 | 6,190.00 | 6,287.39 | 6,190.00 | 6,198.30 | 6,198.30 | 926 |
| 2022-05-13 | 6,270.00 | 6,297.99 | 6,230.00 | 6,230.00 | 6,230.00 | 1,785 |
| 2022-05-12 | 6,300.00 | 6,300.00 | 6,151.90 | 6,298.99 | 6,298.99 | 1,326 |
| 2022-05-11 | 6,400.00 | 6,400.00 | 6,301.51 | 6,301.51 | 6,301.51 | 6,122 |
| 2022-05-10 | 6,347.00 | 6,377.28 | 6,340.00 | 6,340.00 | 6,340.00 | 204 |
| 2022-05-09 | 6,330.94 | 6,476.02 | 6,330.94 | 6,374.00 | 6,374.00 | 208 |
| 2022-05-06 | 6,350.00 | 6,501.59 | 6,350.00 | 6,425.00 | 6,425.00 | 547 |
| 2022-05-05 | 6,459.30 | 6,475.01 | 6,428.01 | 6,445.00 | 6,445.00 | 11,476 |
| 2022-05-04 | 6,493.53 | 6,540.00 | 6,470.00 | 6,540.00 | 6,540.00 | 361 |
| 2022-05-03 | 6,509.88 | 6,589.99 | 6,459.96 | 6,489.11 | 6,489.11 | 278 |
| 2022-05-02 | 6,644.63 | 6,644.63 | 6,400.00 | 6,460.01 | 6,460.01 | 1,073 |
| 2022-04-29 | 6,650.00 | 6,666.59 | 6,575.00 | 6,644.63 | 6,644.63 | 703 |
| 2022-04-28 | 6,759.40 | 6,886.39 | 6,751.00 | 6,775.00 | 6,775.00 | 640 |
| 2022-04-27 | 6,722.01 | 6,799.00 | 6,722.01 | 6,725.77 | 6,725.77 | 1,086 |
| 2022-04-26 | 6,823.93 | 6,823.93 | 6,720.91 | 6,720.91 | 6,720.91 | 777 |
| 2022-04-25 | 6,735.00 | 6,789.99 | 6,630.03 | 6,789.99 | 6,789.99 | 1,861 |
| 2022-04-22 | 6,920.00 | 6,935.00 | 6,813.01 | 6,814.00 | 6,814.00 | 237 |
| 2022-04-21 | 7,025.00 | 7,025.00 | 6,960.00 | 6,960.00 | 6,960.00 | 127 |
| 2022-04-20 | 6,998.97 | 7,030.00 | 6,950.01 | 6,997.88 | 6,997.88 | 375 |
| 2022-04-19 | 6,850.00 | 6,998.97 | 6,850.00 | 6,998.97 | 6,998.97 | 1,739 |
| 2022-04-18 | 7,039.97 | 7,039.97 | 6,861.15 | 6,880.00 | 6,880.00 | 2,136 |
| 2022-04-13 | 6,904.39 | 6,979.99 | 6,841.00 | 6,900.00 | 6,900.00 | 711 |
| 2022-04-12 | 7,081.19 | 7,081.19 | 6,910.00 | 6,910.00 | 6,910.00 | 220 |
| 2022-04-11 | 7,060.73 | 7,109.99 | 7,035.00 | 7,109.99 | 7,109.99 | 788 |
| 2022-04-08 | 7,020.00 | 7,119.99 | 7,020.00 | 7,090.00 | 7,090.00 | 818 |
| 2022-04-07 | 6,931.98 | 7,000.04 | 6,931.98 | 7,000.04 | 7,000.04 | 10,153 |
| 2022-04-06 | 6,912.10 | 6,960.00 | 6,912.10 | 6,957.00 | 6,957.00 | 3,200 |
| 2022-04-05 | 6,838.00 | 7,001.59 | 6,838.00 | 6,890.00 | 6,890.00 | 2,961 |
| 2022-04-04 | 6,950.02 | 6,987.49 | 6,811.02 | 6,838.00 | 6,838.00 | 1,208 |
| 2022-04-01 | 7,000.00 | 7,009.99 | 6,950.01 | 7,009.99 | 7,009.99 | 428 |
| 2022-03-31 | 7,142.29 | 7,142.29 | 7,030.00 | 7,043.98 | 7,043.98 | 1,939 |
| 2022-03-30 | 7,000.01 | 7,156.79 | 7,000.00 | 7,050.00 | 7,050.00 | 648 |
| 2022-03-29 | 7,210.00 | 7,210.00 | 7,050.00 | 7,069.00 | 7,069.00 | 404 |
| 2022-03-28 | 7,321.59 | 7,321.59 | 7,125.01 | 7,200.00 | 7,200.00 | 353 |
| 2022-03-25 | 7,074.10 | 7,244.79 | 7,074.00 | 7,179.00 | 7,179.00 | 2,564 |
| 2022-03-24 | 6,997.76 | 7,105.00 | 6,997.76 | 7,072.37 | 7,072.37 | 1,072 |
| 2022-03-23 | 7,083.00 | 7,213.59 | 6,980.72 | 7,055.01 | 7,055.01 | 2,532 |
| 2022-03-22 | 7,050.00 | 7,191.00 | 7,050.00 | 7,083.00 | 7,083.00 | 825 |
| 2022-03-18 | 7,065.00 | 7,065.00 | 6,950.00 | 6,989.99 | 6,989.99 | 2,483 |
| 2022-03-17 | 6,987.99 | 7,065.01 | 6,965.25 | 7,065.00 | 7,065.00 | 855 |
| 2022-03-16 | 6,951.99 | 6,989.99 | 6,850.00 | 6,909.00 | 6,909.00 | 372 |
| 2022-03-15 | 6,888.00 | 6,952.00 | 6,888.00 | 6,928.00 | 6,928.00 | 710 |
| 2022-03-14 | 6,829.01 | 6,988.79 | 6,829.01 | 6,899.00 | 6,899.00 | 244 |
| 2022-03-11 | 6,930.06 | 6,998.99 | 6,833.00 | 6,833.00 | 6,833.00 | 224 |
| 2022-03-10 | 6,773.00 | 6,806.74 | 6,760.00 | 6,806.74 | 6,806.74 | 504 |
| 2022-03-09 | 6,800.00 | 6,859.99 | 6,770.01 | 6,859.99 | 6,859.99 | 329 |
| 2022-03-08 | 6,870.00 | 6,999.99 | 6,870.00 | 6,894.00 | 6,894.00 | 1,676 |
| 2022-03-07 | 6,774.08 | 6,899.99 | 6,774.08 | 6,890.00 | 6,890.00 | 3,352 |
| 2022-03-04 | 6,764.49 | 6,859.99 | 6,700.00 | 6,752.00 | 6,752.00 | 181 |
| 2022-03-03 | 6,735.00 | 6,839.99 | 6,720.00 | 6,764.49 | 6,764.49 | 588 |
| 2022-03-02 | 6,550.00 | 6,749.99 | 6,550.00 | 6,700.00 | 6,700.00 | 516 |
| 2022-03-01 | 6,455.00 | 6,560.99 | 6,455.00 | 6,530.00 | 6,530.00 | 306 |
| 2022-02-28 | 6,465.00 | 6,594.99 | 6,465.00 | 6,515.00 | 6,515.00 | 550 |
| 2022-02-25 | 6,350.00 | 6,594.99 | 6,350.00 | 6,510.26 | 6,510.26 | 11,608 |
| 2022-02-24 | 6,180.00 | 6,300.00 | 6,150.01 | 6,300.00 | 6,300.00 | 886 |
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.