Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 6,390.00 | 6,390.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1,859 |
| 2022-02-22 | 6,341.02 | 6,375.00 | 6,317.00 | 6,375.00 | 6,375.00 | 19,742 |
| 2022-02-18 | 6,379.99 | 6,379.99 | 6,300.01 | 6,341.01 | 6,341.01 | 1,536 |
| 2022-02-17 | 6,450.00 | 6,450.00 | 6,374.00 | 6,379.99 | 6,379.99 | 266 |
| 2022-02-16 | 6,501.59 | 6,501.59 | 6,501.59 | 6,501.59 | 6,501.59 | 39 |
| 2022-02-15 | 6,397.00 | 6,574.99 | 6,397.00 | 6,435.00 | 6,435.00 | 2,519 |
| 2022-02-14 | 6,535.00 | 6,535.00 | 6,352.51 | 6,430.00 | 6,430.00 | 514 |
| 2022-02-11 | 6,578.31 | 6,578.31 | 6,525.00 | 6,525.00 | 6,525.00 | 1,319 |
| 2022-02-10 | 6,550.03 | 6,600.00 | 6,535.90 | 6,578.31 | 6,578.31 | 612 |
| 2022-02-09 | 6,699.99 | 6,699.99 | 6,580.00 | 6,610.00 | 6,610.00 | 260 |
| 2022-02-08 | 6,599.99 | 6,697.00 | 6,579.50 | 6,624.30 | 6,624.30 | 2,407 |
| 2022-02-04 | 6,599.99 | 6,599.99 | 6,500.00 | 6,542.50 | 6,542.50 | 187 |
| 2022-02-03 | 6,540.00 | 6,550.00 | 6,500.00 | 6,500.00 | 6,500.00 | 405 |
| 2022-02-02 | 6,565.00 | 6,580.01 | 6,543.50 | 6,580.00 | 6,580.00 | 980 |
| 2022-02-01 | 6,400.01 | 6,514.19 | 6,400.00 | 6,414.73 | 6,414.73 | 1,671 |
| 2022-01-31 | 6,470.00 | 6,501.01 | 6,430.00 | 6,501.01 | 6,501.01 | 390 |
| 2022-01-28 | 6,667.50 | 6,667.50 | 6,361.00 | 6,465.00 | 6,465.00 | 189 |
| 2022-01-27 | 6,493.85 | 6,493.85 | 6,350.00 | 6,392.00 | 6,392.00 | 167 |
| 2022-01-26 | 6,381.99 | 6,499.99 | 6,290.02 | 6,427.49 | 6,427.49 | 4,781 |
| 2022-01-25 | 6,201.51 | 6,399.75 | 6,201.51 | 6,381.75 | 6,381.75 | 1,490 |
| 2022-01-24 | 6,115.01 | 6,219.06 | 6,115.01 | 6,214.17 | 6,214.17 | 3,794 |
| 2022-01-21 | 6,280.01 | 6,374.94 | 6,249.98 | 6,249.98 | 6,249.98 | 543 |
| 2022-01-20 | 6,485.92 | 6,485.92 | 6,400.00 | 6,400.00 | 6,400.00 | 1,354 |
| 2022-01-19 | 6,520.00 | 6,569.97 | 6,450.00 | 6,450.00 | 6,450.00 | 457 |
| 2022-01-18 | 6,641.22 | 6,641.22 | 6,513.01 | 6,532.50 | 6,532.50 | 924 |
| 2022-01-14 | 6,630.00 | 6,630.00 | 6,513.01 | 6,513.01 | 6,513.01 | 172 |
| 2022-01-13 | 6,629.39 | 6,629.39 | 6,520.00 | 6,550.00 | 6,550.00 | 565 |
| 2022-01-12 | 6,500.00 | 6,500.05 | 6,500.00 | 6,500.05 | 6,500.05 | 108 |
| 2022-01-11 | 6,450.01 | 6,539.98 | 6,445.00 | 6,538.99 | 6,538.99 | 924 |
| 2022-01-10 | 6,500.00 | 6,599.99 | 6,402.01 | 6,480.00 | 6,480.00 | 2,121 |
| 2022-01-07 | 6,439.99 | 6,549.98 | 6,400.01 | 6,549.97 | 6,549.97 | 884 |
| 2022-01-06 | 6,280.01 | 6,430.00 | 6,280.01 | 6,430.00 | 6,430.00 | 445 |
| 2022-01-05 | 6,349.99 | 6,449.98 | 6,339.00 | 6,385.00 | 6,385.00 | 3,634 |
| 2022-01-04 | 6,260.01 | 6,364.99 | 6,260.01 | 6,339.80 | 6,339.80 | 148 |
| 2022-01-03 | 6,247.99 | 6,247.99 | 6,149.00 | 6,149.00 | 6,149.00 | 179 |
| 2021-12-31 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 18 |
| 2021-12-30 | 6,170.01 | 6,190.00 | 6,145.00 | 6,145.00 | 6,145.00 | 256 |
| 2021-12-29 | 6,200.00 | 6,249.99 | 6,155.01 | 6,170.00 | 6,170.00 | 613 |
| 2021-12-28 | 6,190.00 | 6,199.99 | 6,090.01 | 6,173.00 | 6,173.00 | 477 |
| 2021-12-27 | 6,129.99 | 6,129.99 | 6,100.01 | 6,129.99 | 6,129.99 | 97 |
| 2021-12-23 | 6,100.00 | 6,149.99 | 6,071.22 | 6,149.99 | 6,149.99 | 132 |
| 2021-12-22 | 6,197.59 | 6,197.59 | 6,197.58 | 6,197.58 | 6,197.58 | 37 |
| 2021-12-21 | 6,075.00 | 6,177.14 | 6,075.00 | 6,177.14 | 6,177.14 | 291 |
| 2021-12-20 | 6,134.00 | 6,134.00 | 5,962.00 | 5,989.00 | 5,989.00 | 15,875 |
| 2021-12-17 | 6,122.00 | 6,134.75 | 6,083.00 | 6,134.75 | 6,134.75 | 491 |
| 2021-12-16 | 6,265.01 | 6,335.99 | 6,194.10 | 6,240.00 | 6,240.00 | 962 |
| 2021-12-15 | 6,277.40 | 6,301.00 | 6,265.01 | 6,265.01 | 6,265.01 | 959 |
| 2021-12-14 | 6,199.99 | 6,277.10 | 6,100.01 | 6,270.00 | 6,270.00 | 351 |
| 2021-12-13 | 5,985.02 | 6,100.00 | 5,985.02 | 6,032.01 | 6,032.01 | 332 |
| 2021-12-10 | 6,057.89 | 6,057.89 | 5,945.01 | 5,985.01 | 5,985.01 | 389 |
| 2021-12-09 | 5,950.00 | 5,999.99 | 5,939.01 | 5,956.50 | 5,956.50 | 157 |
| 2021-12-08 | 6,047.99 | 6,047.99 | 5,918.01 | 5,939.00 | 5,939.00 | 124 |
| 2021-12-07 | 5,975.00 | 5,992.00 | 5,975.00 | 5,975.00 | 5,975.00 | 800 |
| 2021-12-06 | 6,039.99 | 6,039.99 | 5,960.01 | 5,980.00 | 5,980.00 | 122 |
| 2021-12-03 | 5,911.02 | 5,961.99 | 5,900.00 | 5,900.00 | 5,900.00 | 2,046 |
| 2021-12-02 | 5,924.99 | 5,991.00 | 5,907.78 | 5,962.60 | 5,962.60 | 175 |
| 2021-12-01 | 5,989.99 | 5,999.99 | 5,925.00 | 5,925.00 | 5,925.00 | 928 |
| 2021-11-30 | 6,000.00 | 6,000.00 | 5,930.00 | 5,935.00 | 5,935.00 | 492 |
| 2021-11-29 | 6,145.95 | 6,152.00 | 6,110.01 | 6,130.78 | 6,130.78 | 7,072 |
| 2021-11-26 | 6,117.00 | 6,183.00 | 6,115.04 | 6,130.01 | 6,130.01 | 397 |
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.