Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8,556.00 | 8,567.00 | 8,556.00 | 8,566.93 | 8,566.93 | 151 |
| 2026-07-22 | 8,505.00 | 8,505.00 | 8,494.00 | 8,499.40 | 8,499.40 | 282 |
| 2026-07-21 | 8,540.00 | 8,540.00 | 8,500.01 | 8,515.00 | 8,515.00 | 276 |
| 2026-07-20 | 8,523.10 | 8,565.00 | 8,523.10 | 8,565.00 | 8,565.00 | 61 |
| 2026-07-17 | 8,750.00 | 8,750.00 | 8,608.00 | 8,645.49 | 8,645.49 | 169 |
| 2026-07-16 | 8,539.00 | 8,562.23 | 8,501.08 | 8,561.57 | 8,561.57 | 933 |
| 2026-07-15 | 8,600.00 | 8,600.00 | 8,481.02 | 8,481.02 | 8,481.02 | 293 |
| 2026-07-14 | 8,652.52 | 8,652.52 | 8,603.00 | 8,603.00 | 8,603.00 | 16 |
| 2026-07-13 | 8,750.00 | 8,750.00 | 8,662.00 | 8,662.00 | 8,662.00 | 127 |
| 2026-07-10 | 8,652.00 | 8,652.00 | 8,572.31 | 8,622.00 | 8,622.00 | 643 |
| 2026-07-09 | 8,703.00 | 8,703.00 | 8,686.00 | 8,686.00 | 8,686.00 | 37 |
| 2026-07-08 | 8,873.00 | 8,873.00 | 8,725.50 | 8,725.50 | 8,725.50 | 643 |
| 2026-07-07 | 8,930.00 | 8,930.00 | 8,827.10 | 8,827.10 | 8,827.10 | 421 |
| 2026-07-06 | 8,800.00 | 8,850.00 | 8,800.00 | 8,800.00 | 8,800.00 | 194 |
| 2026-07-03 | 8,897.67 | 8,897.67 | 8,897.67 | 8,897.67 | 8,897.67 | 25 |
| 2026-07-02 | 8,800.00 | 8,859.99 | 8,800.00 | 8,855.00 | 8,855.00 | 58 |
| 2026-07-01 | 8,809.58 | 8,821.46 | 8,809.58 | 8,821.46 | 8,821.46 | 751 |
| 2026-06-30 | 8,679.00 | 8,740.00 | 8,679.00 | 8,740.00 | 8,740.00 | 135 |
| 2026-06-29 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0 |
| 2026-06-26 | 8,601.00 | 8,720.00 | 8,601.00 | 8,720.00 | 8,720.00 | 1,181 |
| 2026-06-25 | 8,655.56 | 8,655.70 | 8,558.00 | 8,558.71 | 8,558.71 | 760 |
| 2026-06-24 | 8,700.00 | 8,780.00 | 8,700.00 | 8,738.00 | 8,738.00 | 765 |
| 2026-06-23 | 8,595.00 | 8,674.00 | 8,595.00 | 8,669.23 | 8,669.23 | 1,409 |
| 2026-06-22 | 8,500.00 | 8,500.00 | 8,457.00 | 8,465.00 | 8,465.00 | 103 |
| 2026-06-19 | 8,452.01 | 8,452.01 | 8,452.01 | 8,452.01 | 8,452.01 | 0 |
| 2026-06-18 | 8,423.01 | 8,452.01 | 8,423.01 | 8,452.01 | 8,452.01 | 133 |
| 2026-06-17 | 8,423.50 | 8,423.50 | 8,423.50 | 8,423.50 | 8,423.50 | 6 |
| 2026-06-16 | 8,530.00 | 8,585.00 | 8,500.25 | 8,500.25 | 8,500.25 | 138 |
| 2026-06-15 | 8,382.38 | 8,550.00 | 8,382.38 | 8,530.00 | 8,530.00 | 1,056 |
| 2026-06-12 | 8,349.00 | 8,420.00 | 8,329.00 | 8,420.00 | 8,420.00 | 270 |
| 2026-06-11 | 8,400.00 | 8,405.53 | 8,350.86 | 8,405.53 | 8,405.53 | 188 |
| 2026-06-10 | 8,455.00 | 8,497.27 | 8,455.00 | 8,471.00 | 8,471.00 | 57 |
| 2026-06-09 | 8,480.00 | 8,535.11 | 8,460.00 | 8,460.00 | 8,460.00 | 706 |
| 2026-06-08 | 8,525.00 | 8,538.64 | 8,490.90 | 8,517.64 | 8,517.64 | 341 |
| 2026-06-05 | 8,448.00 | 8,583.95 | 8,448.00 | 8,551.40 | 8,551.40 | 423 |
| 2026-06-04 | 8,333.33 | 8,333.33 | 8,210.20 | 8,228.76 | 8,228.76 | 317 |
| 2026-06-03 | 8,170.00 | 8,300.00 | 8,170.00 | 8,235.00 | 8,235.00 | 564 |
| 2026-06-02 | 8,132.00 | 8,200.00 | 8,100.00 | 8,162.01 | 8,162.01 | 487 |
| 2026-06-01 | 8,250.00 | 8,250.00 | 8,133.00 | 8,133.00 | 8,133.00 | 3,280 |
| 2026-05-29 | 8,210.00 | 8,260.00 | 8,200.00 | 8,259.04 | 8,259.04 | 2,861 |
| 2026-05-28 | 8,308.00 | 8,364.96 | 8,265.01 | 8,265.01 | 8,265.01 | 1,700 |
| 2026-05-27 | 8,375.01 | 8,375.01 | 8,331.00 | 8,331.00 | 8,331.00 | 968 |
| 2026-05-26 | 8,500.00 | 8,500.00 | 8,368.00 | 8,379.00 | 8,379.00 | 124 |
| 2026-05-25 | 8,404.00 | 8,404.00 | 8,404.00 | 8,404.00 | 8,404.00 | 0 |
| 2026-05-22 | 8,375.00 | 8,404.00 | 8,375.00 | 8,404.00 | 8,404.00 | 252 |
| 2026-05-21 | 8,280.00 | 8,290.00 | 8,280.00 | 8,290.00 | 8,290.00 | 1,931 |
| 2026-05-20 | 8,302.00 | 8,302.00 | 8,281.01 | 8,281.01 | 8,281.01 | 73 |
| 2026-05-19 | 8,466.01 | 8,499.99 | 8,400.00 | 8,400.00 | 8,400.00 | 136 |
| 2026-05-18 | 8,311.00 | 8,425.40 | 8,311.00 | 8,425.40 | 8,425.40 | 453 |
| 2026-05-15 | 8,442.51 | 8,442.51 | 8,406.00 | 8,439.62 | 8,439.62 | 118 |
| 2026-05-14 | 8,314.00 | 8,314.00 | 8,308.30 | 8,308.30 | 8,308.30 | 54 |
| 2026-05-13 | 8,370.33 | 8,370.33 | 8,290.01 | 8,332.76 | 8,332.76 | 463 |
| 2026-05-12 | 8,344.00 | 8,440.04 | 8,344.00 | 8,440.03 | 8,440.03 | 394 |
| 2026-05-11 | 8,225.17 | 8,250.00 | 8,200.00 | 8,238.96 | 8,238.96 | 504 |
| 2026-05-08 | 8,228.00 | 8,230.00 | 8,186.56 | 8,186.56 | 8,186.56 | 2,750 |
| 2026-05-07 | 8,146.49 | 8,207.51 | 8,100.00 | 8,195.00 | 8,195.00 | 1,072 |
| 2026-05-06 | 8,199.00 | 8,199.00 | 8,056.00 | 8,100.31 | 8,100.31 | 2,452 |
| 2026-05-05 | 8,151.00 | 8,151.00 | 8,089.00 | 8,090.01 | 8,090.01 | 402 |
| 2026-05-04 | 8,340.00 | 8,340.00 | 8,165.01 | 8,195.00 | 8,195.00 | 343 |
| 2026-04-30 | 8,342.00 | 8,342.00 | 8,280.47 | 8,280.47 | 8,280.47 | 354 |
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.