Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8,300.00 | 8,342.00 | 8,299.20 | 8,342.00 | 8,342.00 | 140 |
| 2026-04-28 | 8,250.00 | 8,360.00 | 8,250.00 | 8,300.00 | 8,300.00 | 238 |
| 2026-04-27 | 8,254.00 | 8,255.00 | 8,254.00 | 8,255.00 | 8,255.00 | 169 |
| 2026-04-24 | 8,161.20 | 8,166.50 | 8,161.20 | 8,166.50 | 8,166.50 | 38 |
| 2026-04-23 | 8,110.00 | 8,230.00 | 8,110.00 | 8,220.43 | 8,220.43 | 565 |
| 2026-04-22 | 8,140.00 | 8,149.99 | 8,074.00 | 8,080.00 | 8,080.00 | 464 |
| 2026-04-21 | 8,180.00 | 8,180.00 | 8,128.00 | 8,140.00 | 8,140.00 | 198 |
| 2026-04-20 | 8,175.00 | 8,199.99 | 8,165.00 | 8,199.99 | 8,199.99 | 65 |
| 2026-04-17 | 8,179.57 | 8,247.80 | 8,170.01 | 8,212.00 | 8,212.00 | 778 |
| 2026-04-16 | 8,224.80 | 8,250.00 | 8,176.57 | 8,195.00 | 8,195.00 | 6,022 |
| 2026-04-15 | 8,220.00 | 8,223.00 | 8,191.01 | 8,191.01 | 8,191.01 | 5,715 |
| 2026-04-14 | 8,274.00 | 8,315.37 | 8,220.00 | 8,235.75 | 8,235.75 | 1,014 |
| 2026-04-13 | 8,349.00 | 8,349.00 | 8,305.00 | 8,339.99 | 8,339.99 | 278 |
| 2026-04-10 | 8,325.00 | 8,349.99 | 8,325.00 | 8,348.99 | 8,348.99 | 88 |
| 2026-04-09 | 8,448.00 | 8,453.20 | 8,448.00 | 8,453.20 | 8,453.20 | 195 |
| 2026-04-08 | 8,400.00 | 8,400.00 | 8,356.02 | 8,373.50 | 8,373.50 | 117 |
| 2026-04-07 | 8,470.00 | 8,470.00 | 8,451.01 | 8,451.01 | 8,451.01 | 21 |
| 2026-04-06 | 8,515.02 | 8,524.80 | 8,505.02 | 8,505.02 | 8,505.02 | 371 |
| 2026-04-01 | 8,649.99 | 8,649.99 | 8,649.99 | 8,649.99 | 8,649.99 | 18 |
| 2026-03-31 | 8,579.10 | 8,597.00 | 8,561.00 | 8,582.00 | 8,582.00 | 104 |
| 2026-03-30 | 8,572.00 | 8,642.50 | 8,572.00 | 8,617.35 | 8,617.35 | 214 |
| 2026-03-27 | 8,510.01 | 8,555.01 | 8,500.00 | 8,500.00 | 8,500.00 | 164 |
| 2026-03-26 | 8,486.00 | 8,492.44 | 8,455.00 | 8,468.31 | 8,468.31 | 272 |
| 2026-03-25 | 8,576.99 | 8,576.99 | 8,450.01 | 8,450.01 | 8,450.01 | 545 |
| 2026-03-24 | 8,590.00 | 8,605.00 | 8,550.00 | 8,550.00 | 8,550.00 | 225 |
| 2026-03-23 | 8,565.67 | 8,570.00 | 8,545.00 | 8,564.27 | 8,564.27 | 97 |
| 2026-03-20 | 8,547.05 | 8,680.00 | 8,547.05 | 8,680.00 | 8,680.00 | 666 |
| 2026-03-19 | 8,587.00 | 8,590.00 | 8,500.01 | 8,590.00 | 8,590.00 | 476 |
| 2026-03-18 | 8,633.00 | 8,650.00 | 8,575.02 | 8,650.00 | 8,650.00 | 170 |
| 2026-03-17 | 8,785.00 | 8,820.00 | 8,687.52 | 8,705.83 | 8,705.83 | 2,053 |
| 2026-03-13 | 8,780.00 | 8,825.00 | 8,780.00 | 8,785.00 | 8,785.00 | 233 |
| 2026-03-12 | 8,770.00 | 8,781.71 | 8,767.00 | 8,777.00 | 8,777.00 | 1,160 |
| 2026-03-11 | 8,650.00 | 8,703.00 | 8,625.02 | 8,700.81 | 8,700.81 | 118 |
| 2026-03-10 | 8,832.58 | 8,832.58 | 8,690.00 | 8,690.00 | 8,690.00 | 326 |
| 2026-03-09 | 8,764.95 | 8,791.13 | 8,720.01 | 8,780.22 | 8,780.22 | 146 |
| 2026-03-06 | 8,803.99 | 8,809.00 | 8,784.01 | 8,809.00 | 8,809.00 | 1,497 |
| 2026-03-05 | 8,630.00 | 8,852.99 | 8,630.00 | 8,852.99 | 8,852.99 | 228 |
| 2026-03-04 | 8,540.99 | 8,600.00 | 8,521.99 | 8,597.73 | 8,597.73 | 513 |
| 2026-03-03 | 8,348.00 | 8,525.00 | 8,348.00 | 8,505.85 | 8,505.85 | 325 |
| 2026-03-02 | 8,550.00 | 8,550.00 | 8,300.00 | 8,346.00 | 8,346.00 | 4,948 |
| 2026-02-27 | 8,660.00 | 8,720.00 | 8,659.00 | 8,715.63 | 8,715.63 | 178 |
| 2026-02-26 | 8,550.00 | 8,650.93 | 8,550.00 | 8,650.93 | 8,650.93 | 709 |
| 2026-02-25 | 8,465.00 | 8,465.01 | 8,450.00 | 8,458.68 | 8,458.68 | 344 |
| 2026-02-24 | 8,500.02 | 8,500.02 | 8,450.00 | 8,466.16 | 8,466.16 | 99 |
| 2026-02-23 | 8,460.50 | 8,573.00 | 8,460.50 | 8,556.00 | 8,556.00 | 188 |
| 2026-02-20 | 8,551.00 | 8,551.00 | 8,505.00 | 8,531.00 | 8,531.00 | 347 |
| 2026-02-19 | 8,551.01 | 8,551.01 | 8,551.01 | 8,551.01 | 8,551.01 | 17 |
| 2026-02-18 | 8,570.00 | 8,590.15 | 8,550.01 | 8,590.15 | 8,590.15 | 84 |
| 2026-02-17 | 8,600.00 | 8,642.00 | 8,600.00 | 8,621.00 | 8,621.00 | 718 |
| 2026-02-16 | 8,598.00 | 8,598.00 | 8,598.00 | 8,598.00 | 8,598.00 | 0 |
| 2026-02-13 | 8,600.29 | 8,605.00 | 8,578.05 | 8,598.00 | 8,598.00 | 100 |
| 2026-02-12 | 8,617.46 | 8,691.00 | 8,617.46 | 8,636.00 | 8,636.00 | 2,020 |
| 2026-02-11 | 8,600.00 | 8,617.46 | 8,600.00 | 8,617.46 | 8,617.46 | 4,592 |
| 2026-02-10 | 8,600.00 | 8,609.70 | 8,598.00 | 8,609.70 | 8,609.70 | 128 |
| 2026-02-09 | 8,622.17 | 8,700.00 | 8,599.50 | 8,599.50 | 8,599.50 | 565 |
| 2026-02-06 | 8,801.00 | 8,813.00 | 8,739.99 | 8,739.99 | 8,739.99 | 121 |
| 2026-02-05 | 8,706.50 | 8,802.00 | 8,670.00 | 8,802.00 | 8,802.00 | 210 |
| 2026-02-04 | 8,627.85 | 8,846.80 | 8,627.85 | 8,706.50 | 8,706.50 | 585 |
| 2026-02-03 | 8,369.70 | 8,569.92 | 8,369.70 | 8,527.44 | 8,527.44 | 445 |
| 2026-01-30 | 8,258.00 | 8,352.00 | 8,258.00 | 8,352.00 | 8,352.00 | 1,035 |
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.